Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.73	35.14	34.58	34.92	106,332	-0.10(-0.29%)
Jul 28, 2006	33.50	35.04	33.31	35.02	137,877	+1.67(+5.02%)
Jul 27, 2006	33.39	34.41	33.14	33.34	110,023	+0.09(+0.26%)
Jul 26, 2006	33.39	33.50	32.86	33.26	107,370	-0.20(-0.58%)
Jul 25, 2006	33.66	33.85	33.21	33.45	172,736	-0.09(-0.25%)
Jul 24, 2006	33.29	33.99	33.29	33.54	147,009	+0.47(+1.41%)
Jul 21, 2006	32.98	33.11	32.70	33.07	113,215	-0.03(-0.10%)
Jul 20, 2006	34.24	34.24	33.09	33.11	142,851	-1.05(-3.08%)
Jul 19, 2006	33.99	34.58	33.82	34.16	113,129	+0.15(+0.45%)
Jul 18, 2006	33.60	34.04	33.51	34.01	69,609	+0.48(+1.42%)
Jul 17, 2006	33.65	33.97	33.41	33.53	70,490	-0.20(-0.58%)
Jul 14, 2006	33.83	33.96	33.52	33.73	127,344	-0.20(-0.58%)
Jul 13, 2006	34.02	34.15	33.84	33.92	89,543	-0.17(-0.50%)
Jul 12, 2006	34.56	34.63	34.02	34.09	65,268	-0.44(-1.28%)
Jul 11, 2006	34.32	34.53	33.98	34.53	69,866	+0.14(+0.42%)
Jul 10, 2006	34.43	34.84	34.32	34.39	70,151	+0.09(+0.27%)
Jul 07, 2006	34.52	34.99	34.26	34.30	48,491	-0.33(-0.96%)
Jul 06, 2006	34.75	34.97	34.49	34.63	57,498	-0.07(-0.20%)
Jul 05, 2006	34.69	34.98	34.23	34.69	83,633	-0.28(-0.80%)
Jul 03, 2006	34.68	35.03	34.62	34.97	47,018	+0.14(+0.39%)
Jun 30, 2006	34.80	34.84	34.26	34.84	131,935	+0.20(+0.56%)
Jun 29, 2006	34.30	34.80	34.15	34.64	144,516	+0.54(+1.60%)
Jun 28, 2006	34.13	34.80	33.80	34.10	132,485	+0.04(+0.12%)
Jun 27, 2006	35.00	35.16	33.88	34.06	92,562	-0.85(-2.43%)
Jun 26, 2006	34.22	34.95	34.22	34.91	83,555	+0.88(+2.60%)
Jun 23, 2006	34.01	34.31	33.49	34.02	86,707	-0.08(-0.22%)
Jun 22, 2006	34.31	34.75	34.10	34.10	95,283	-0.38(-1.11%)
Jun 21, 2006	34.31	34.75	34.20	34.48	119,276	+0.04(+0.12%)
Jun 20, 2006	34.30	34.94	34.29	34.44	121,448	-0.87(-2.45%)
Jun 19, 2006	35.94	35.98	35.08	35.31	92,186	-0.54(-1.52%)
Jun 16, 2006	35.68	36.13	35.48	35.85	343,088	+0.17(+0.48%)
Jun 15, 2006	34.50	35.85	34.46	35.68	102,166	+1.30(+3.78%)
Jun 14, 2006	34.28	34.54	34.07	34.38	55,995	+0.02(+0.05%)
Jun 13, 2006	34.32	34.84	34.06	34.36	95,793	-0.10(-0.30%)
Jun 12, 2006	34.97	35.01	34.39	34.47	63,571	-0.59(-1.70%)
Jun 09, 2006	36.07	36.07	34.92	35.06	62,104	-1.04(-2.87%)
Jun 08, 2006	35.11	36.11	34.21	36.10	94,273	+0.79(+2.24%)
Jun 07, 2006	34.97	35.82	34.58	35.31	69,897	+0.44(+1.27%)
Jun 06, 2006	35.13	35.25	34.51	34.86	59,106	-0.30(-0.85%)
Jun 05, 2006	36.27	36.55	35.10	35.16	111,221	-1.27(-3.48%)
Jun 02, 2006	36.72	36.75	35.87	36.43	112,665	-0.10(-0.28%)
Jun 01, 2006	36.20	36.53	36.11	36.53	140,406	+0.31(+0.87%)
May 31, 2006	35.47	36.22	34.64	36.22	341,848	+0.75(+2.11%)
May 30, 2006	35.76	35.76	34.95	35.47	190,796	-0.47(-1.30%)
May 26, 2006	35.89	36.00	35.60	35.94	87,480	+0.08(+0.21%)
May 25, 2006	35.62	36.07	35.59	35.86	118,213	+0.54(+1.54%)
May 24, 2006	35.20	36.03	34.84	35.31	184,262	-0.11(-0.31%)
May 23, 2006	36.03	36.33	35.20	35.43	102,949	-0.39(-1.09%)
May 22, 2006	36.28	36.45	35.56	35.82	202,925	-0.55(-1.52%)
May 19, 2006	35.22	36.45	35.18	36.37	186,671	+0.91(+2.56%)
May 18, 2006	35.50	35.90	35.07	35.46	90,789	+0.14(+0.39%)
May 17, 2006	35.03	35.52	34.89	35.32	135,030	-0.04(-0.12%)
May 16, 2006	35.00	35.60	34.80	35.37	80,799	+0.48(+1.39%)
May 15, 2006	34.76	35.09	34.24	34.88	112,914	-0.07(-0.19%)
May 12, 2006	35.47	35.73	34.90	34.95	131,922	-0.69(-1.93%)
May 11, 2006	36.75	36.76	35.61	35.64	120,366	-1.11(-3.03%)
May 10, 2006	37.01	37.53	36.16	36.75	312,138	-0.40(-1.08%)
May 09, 2006	35.02	37.69	34.24	37.15	1,283,722	-1.83(-4.69%)
May 08, 2006	39.33	39.47	38.92	38.98	80,450	-0.33(-0.84%)
May 05, 2006	39.51	39.82	39.22	39.31	104,714	-0.09(-0.22%)
May 04, 2006	39.30	39.45	38.99	39.39	102,865	+0.09(+0.22%)
May 03, 2006	38.09	39.33	38.09	39.31	184,731	+1.07(+2.80%)
May 02, 2006	37.99	38.30	37.99	38.24	121,983	+0.15(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.