Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.20	31.79	31.07	31.35	126,395	-0.24(-0.76%)
Jul 28, 2006	30.57	31.65	30.45	31.60	209,144	+1.09(+3.57%)
Jul 27, 2006	31.64	32.72	29.92	30.51	165,427	-0.66(-2.12%)
Jul 26, 2006	31.67	31.67	30.12	31.17	168,694	-0.60(-1.88%)
Jul 25, 2006	30.69	32.09	30.44	31.76	228,893	+1.20(+3.94%)
Jul 24, 2006	29.74	31.17	29.57	30.56	269,646	+0.82(+2.76%)
Jul 21, 2006	31.05	31.19	29.42	29.74	251,753	-1.40(-4.49%)
Jul 20, 2006	32.83	33.43	30.92	31.14	315,813	-1.44(-4.41%)
Jul 19, 2006	32.10	33.16	31.58	32.58	304,378	+0.47(+1.47%)
Jul 18, 2006	31.98	33.26	31.69	32.10	326,376	+0.44(+1.38%)
Jul 17, 2006	32.05	32.75	31.04	31.67	153,012	-0.29(-0.92%)
Jul 14, 2006	32.45	33.14	31.58	31.96	256,730	-0.45(-1.38%)
Jul 13, 2006	34.04	34.04	32.41	32.41	201,715	-1.81(-5.29%)
Jul 12, 2006	34.60	35.21	34.11	34.22	239,671	-0.53(-1.51%)
Jul 11, 2006	33.84	34.96	33.25	34.74	324,359	+0.84(+2.47%)
Jul 10, 2006	33.25	35.01	32.99	33.90	491,381	+0.94(+2.84%)
Jul 07, 2006	32.45	33.87	32.44	32.97	349,998	+0.51(+1.57%)
Jul 06, 2006	32.06	32.87	32.04	32.46	240,149	+0.48(+1.51%)
Jul 05, 2006	32.19	32.86	31.70	31.98	230,500	-0.92(-2.79%)
Jul 03, 2006	31.54	32.92	31.31	32.90	183,675	+1.35(+4.27%)
Jun 30, 2006	32.07	32.34	31.27	31.55	1,251,594	-0.43(-1.34%)
Jun 29, 2006	30.52	32.05	29.98	31.98	364,660	+1.67(+5.50%)
Jun 28, 2006	30.92	31.29	30.17	30.31	237,751	-0.45(-1.45%)
Jun 27, 2006	31.74	31.91	30.49	30.76	245,460	-0.98(-3.09%)
Jun 26, 2006	30.95	32.58	30.78	31.74	410,537	+0.78(+2.53%)
Jun 23, 2006	29.54	31.20	29.43	30.95	339,629	+1.37(+4.64%)
Jun 22, 2006	29.04	29.62	28.25	29.58	191,169	+0.52(+1.78%)
Jun 21, 2006	28.48	29.84	28.35	29.06	302,886	+0.51(+1.78%)
Jun 20, 2006	27.77	28.72	27.74	28.56	207,745	+0.71(+2.56%)
Jun 19, 2006	28.56	28.86	27.65	27.84	177,429	-0.41(-1.45%)
Jun 16, 2006	28.24	28.39	27.14	28.25	131,800	-0.04(-0.16%)
Jun 15, 2006	26.80	28.62	26.75	28.30	190,840	+2.01(+7.63%)
Jun 14, 2006	25.79	26.64	25.39	26.29	157,355	+0.43(+1.65%)
Jun 13, 2006	26.75	26.95	25.24	25.86	362,276	-0.95(-3.56%)
Jun 12, 2006	27.75	28.36	26.67	26.82	161,590	-1.08(-3.87%)
Jun 09, 2006	28.17	29.36	27.37	27.90	143,780	-0.12(-0.45%)
Jun 08, 2006	27.73	28.37	26.42	28.02	179,374	+0.14(+0.51%)
Jun 07, 2006	29.08	29.43	27.82	27.88	141,046	-1.05(-3.64%)
Jun 06, 2006	29.50	29.54	27.82	28.93	147,177	-0.14(-0.49%)
Jun 05, 2006	30.60	31.32	29.01	29.07	213,027	-1.39(-4.57%)
Jun 02, 2006	30.13	30.73	29.44	30.46	147,226	+0.04(+0.15%)
Jun 01, 2006	29.85	30.51	29.29	30.42	236,204	+0.71(+2.40%)
May 31, 2006	28.58	29.73	28.21	29.71	233,143	+1.12(+3.93%)
May 30, 2006	29.22	29.58	28.10	28.58	220,653	-0.62(-2.14%)
May 26, 2006	28.72	29.84	28.72	29.21	188,419	+0.54(+1.90%)
May 25, 2006	26.93	28.97	26.83	28.66	215,114	+1.75(+6.49%)
May 24, 2006	26.57	27.91	25.35	26.91	359,245	-0.15(-0.56%)
May 23, 2006	26.42	28.39	26.42	27.07	271,808	+0.84(+3.20%)
May 22, 2006	27.64	28.15	25.65	26.23	414,831	-1.93(-6.84%)
May 19, 2006	28.15	28.53	27.50	28.15	427,697	+0.11(+0.38%)
May 18, 2006	28.62	29.25	27.43	28.05	429,432	-0.12(-0.44%)
May 17, 2006	29.11	29.54	27.84	28.17	226,220	-1.05(-3.60%)
May 16, 2006	28.84	29.31	27.61	29.22	189,429	+0.74(+2.60%)
May 15, 2006	28.82	29.69	27.66	28.48	379,860	-0.52(-1.78%)
May 12, 2006	31.20	31.25	28.83	29.00	520,501	-2.26(-7.22%)
May 11, 2006	31.76	31.78	31.14	31.26	209,614	-0.34(-1.07%)
May 10, 2006	31.10	31.76	30.43	31.60	198,873	+0.48(+1.55%)
May 09, 2006	30.94	31.30	30.72	31.11	156,484	+0.24(+0.78%)
May 08, 2006	30.29	31.76	30.27	30.87	489,437	+0.21(+0.70%)
May 05, 2006	31.02	31.02	30.57	30.66	147,507	-0.07(-0.23%)
May 04, 2006	29.62	30.89	29.62	30.73	390,081	+1.19(+4.01%)
May 03, 2006	29.57	29.91	28.72	29.54	246,679	+0.10(+0.33%)
May 02, 2006	29.24	30.16	29.21	29.45	211,988	+0.23(+0.79%)

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.