Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.62	33.62	32.93	33.16	1,031,587	-0.45(-1.34%)
Jul 28, 2006	32.02	33.68	31.92	33.61	1,728,405	+1.89(+5.96%)
Jul 27, 2006	32.81	33.64	31.51	31.72	2,103,230	-1.09(-3.31%)
Jul 26, 2006	33.10	33.23	31.46	32.81	2,260,756	-0.29(-0.88%)
Jul 25, 2006	33.25	33.30	32.05	33.10	2,062,794	-0.42(-1.25%)
Jul 24, 2006	32.25	34.01	32.28	33.52	1,627,599	+1.27(+3.93%)
Jul 21, 2006	31.82	32.65	31.09	32.25	3,017,247	+0.28(+0.88%)
Jul 20, 2006	34.72	34.73	31.94	31.97	1,642,760	-2.78(-8.00%)
Jul 19, 2006	33.79	34.84	33.44	34.75	1,427,576	+0.96(+2.83%)
Jul 18, 2006	33.61	33.92	33.10	33.79	1,140,348	+0.21(+0.63%)
Jul 17, 2006	33.63	34.00	33.29	33.58	1,231,520	-0.10(-0.30%)
Jul 14, 2006	35.13	35.18	33.10	33.68	3,106,915	-1.33(-3.81%)
Jul 13, 2006	36.89	36.89	34.96	35.02	2,102,501	-1.80(-4.88%)
Jul 12, 2006	37.31	37.67	36.65	36.81	1,045,102	-0.65(-1.74%)
Jul 11, 2006	37.62	37.65	36.72	37.46	1,552,686	-0.10(-0.27%)
Jul 10, 2006	37.67	38.18	37.05	37.57	1,163,458	-0.04(-0.10%)
Jul 07, 2006	38.28	38.32	37.38	37.60	1,493,787	-0.83(-2.15%)
Jul 06, 2006	38.13	38.90	38.13	38.43	1,466,634	+0.22(+0.57%)
Jul 05, 2006	39.57	39.69	37.59	38.21	2,042,424	-1.48(-3.72%)
Jul 03, 2006	38.84	39.97	38.83	39.69	1,082,971	+1.08(+2.80%)
Jun 30, 2006	37.67	38.80	37.62	38.61	2,591,012	+0.99(+2.62%)
Jun 29, 2006	35.20	37.62	35.20	37.62	2,094,219	+2.70(+7.74%)
Jun 28, 2006	35.20	35.20	34.39	34.92	1,107,867	-0.05(-0.14%)
Jun 27, 2006	35.86	36.18	34.86	34.97	1,235,234	-0.80(-2.23%)
Jun 26, 2006	35.41	35.78	35.14	35.77	1,097,222	+0.45(+1.27%)
Jun 23, 2006	34.48	35.75	34.41	35.32	1,107,436	+0.60(+1.73%)
Jun 22, 2006	35.37	35.40	34.19	34.72	2,069,831	-0.93(-2.62%)
Jun 21, 2006	34.28	36.18	33.95	35.65	2,325,573	+1.61(+4.72%)
Jun 20, 2006	34.00	34.54	33.86	34.05	1,229,058	+0.04(+0.13%)
Jun 19, 2006	33.91	34.33	33.76	34.00	2,030,696	+0.25(+0.73%)
Jun 16, 2006	33.01	33.90	33.00	33.76	2,699,485	+0.67(+2.01%)
Jun 15, 2006	31.58	33.16	31.42	33.09	2,060,334	+1.79(+5.72%)
Jun 14, 2006	31.15	31.38	30.81	31.30	1,053,011	+0.09(+0.28%)
Jun 13, 2006	30.80	31.71	30.47	31.21	1,430,439	+0.21(+0.68%)
Jun 12, 2006	32.12	32.23	30.89	31.00	1,129,854	-0.57(-1.81%)
Jun 09, 2006	31.58	32.30	31.20	31.58	1,023,678	+0.17(+0.55%)
Jun 08, 2006	31.58	31.68	30.84	31.40	1,985,419	-0.45(-1.41%)
Jun 07, 2006	32.42	32.96	31.84	31.85	1,788,938	+0.41(+1.29%)
Jun 06, 2006	32.10	32.21	30.53	31.45	1,697,626	-0.67(-2.08%)
Jun 05, 2006	33.42	33.53	32.01	32.11	1,159,591	-1.20(-3.61%)
Jun 02, 2006	33.66	33.74	33.09	33.31	944,908	+0.25(+0.74%)
Jun 01, 2006	31.98	33.24	31.98	33.07	1,733,256	+1.17(+3.66%)
May 31, 2006	31.89	32.18	31.46	31.90	1,702,008	+0.01(+0.02%)
May 30, 2006	32.51	32.67	31.89	31.89	876,740	-0.81(-2.48%)
May 26, 2006	32.82	32.92	32.29	32.71	831,655	-0.04(-0.11%)
May 25, 2006	32.63	33.02	32.40	32.74	812,024	+0.14(+0.44%)
May 24, 2006	32.47	32.81	31.42	32.60	2,145,774	+0.12(+0.38%)
May 23, 2006	32.96	33.53	32.42	32.47	2,071,097	-0.09(-0.29%)
May 22, 2006	31.52	32.96	30.74	32.57	2,503,396	+0.64(+2.02%)
May 19, 2006	32.31	32.68	31.49	31.92	2,630,264	-0.36(-1.12%)
May 18, 2006	33.10	33.21	32.23	32.29	1,371,505	-0.82(-2.47%)
May 17, 2006	33.70	33.92	32.90	33.10	1,534,925	-0.54(-1.61%)
May 16, 2006	33.45	33.71	33.10	33.65	1,928,594	-0.18(-0.54%)
May 15, 2006	34.07	34.12	33.23	33.83	1,694,911	-0.36(-1.06%)
May 12, 2006	35.47	35.47	34.12	34.19	2,706,218	-1.20(-3.40%)
May 11, 2006	35.69	36.04	35.36	35.39	1,701,159	-0.46(-1.27%)
May 10, 2006	35.87	36.18	35.65	35.85	1,020,083	-0.09(-0.24%)
May 09, 2006	36.04	36.04	35.57	35.94	1,550,921	-0.07(-0.18%)
May 08, 2006	35.44	36.21	35.32	36.00	1,775,839	+0.75(+2.14%)
May 05, 2006	35.42	35.48	34.90	35.25	1,406,302	+0.30(+0.87%)
May 04, 2006	33.70	35.62	33.59	34.94	2,451,333	+1.56(+4.66%)
May 03, 2006	33.43	33.65	33.08	33.39	1,055,938	-0.15(-0.45%)
May 02, 2006	32.86	33.68	32.44	33.54	1,663,600	+0.80(+2.43%)

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.