Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.92	35.92	35.63	35.63	17,094	-0.31(-0.85%)
Jul 28, 2006	35.57	36.02	35.54	35.94	27,145	+0.49(+1.37%)
Jul 27, 2006	35.58	35.60	35.41	35.45	35,620	+0.08(+0.22%)
Jul 26, 2006	35.14	35.59	35.13	35.38	39,025	+0.21(+0.61%)
Jul 25, 2006	35.14	35.34	34.98	35.16	74,840	+0.03(+0.08%)
Jul 24, 2006	34.91	35.14	34.82	35.14	29,743	+0.53(+1.52%)
Jul 21, 2006	34.99	35.06	34.50	34.61	71,672	-0.38(-1.09%)
Jul 20, 2006	34.33	35.03	34.33	34.99	74,449	+0.51(+1.49%)
Jul 19, 2006	33.98	34.48	33.98	34.48	31,680	+0.86(+2.56%)
Jul 18, 2006	33.40	33.85	33.40	33.62	24,087	+0.03(+0.10%)
Jul 17, 2006	33.26	33.67	33.26	33.58	33,250	+0.12(+0.35%)
Jul 14, 2006	33.29	33.47	33.26	33.47	19,104	+0.01(+0.02%)
Jul 13, 2006	33.60	33.60	33.30	33.46	30,047	-0.08(-0.25%)
Jul 12, 2006	33.53	33.64	33.49	33.54	34,343	-0.21(-0.64%)
Jul 11, 2006	33.52	33.76	33.35	33.76	13,146	+0.15(+0.45%)
Jul 10, 2006	33.74	33.82	33.53	33.60	20,237	-0.06(-0.16%)
Jul 07, 2006	33.99	34.08	33.44	33.66	35,556	-0.33(-0.98%)
Jul 06, 2006	33.92	34.38	33.81	33.99	18,741	-0.12(-0.37%)
Jul 05, 2006	34.28	34.44	34.06	34.12	44,941	-0.18(-0.53%)
Jul 03, 2006	34.30	34.30	34.16	34.30	11,608	-0.12(-0.34%)
Jun 30, 2006	33.81	34.41	33.76	34.41	97,346	+0.47(+1.39%)
Jun 29, 2006	33.33	34.06	33.18	33.94	35,649	+0.57(+1.70%)
Jun 28, 2006	33.37	33.38	33.06	33.38	191,390	+0.19(+0.58%)
Jun 27, 2006	33.27	33.28	33.16	33.18	100,867	-0.03(-0.10%)
Jun 26, 2006	33.38	33.46	33.19	33.22	23,669	+0.08(+0.25%)
Jun 23, 2006	33.10	33.29	32.56	33.13	142,364	+0.28(+0.86%)
Jun 22, 2006	32.86	33.03	32.61	32.85	30,203	+0.08(+0.25%)
Jun 21, 2006	32.85	33.05	32.71	32.77	72,077	-0.17(-0.50%)
Jun 20, 2006	32.72	32.97	32.72	32.93	24,950	+0.21(+0.66%)
Jun 19, 2006	33.34	33.34	32.58	32.72	62,953	-0.76(-2.28%)
Jun 16, 2006	33.74	33.75	33.34	33.48	45,147	-0.14(-0.41%)
Jun 15, 2006	33.46	33.80	33.35	33.62	65,813	+0.18(+0.54%)
Jun 14, 2006	33.69	33.69	32.86	33.44	78,832	-0.42(-1.23%)
Jun 13, 2006	33.47	33.92	33.47	33.85	85,367	+0.27(+0.80%)
Jun 12, 2006	33.92	33.92	33.58	33.58	16,557	-0.33(-0.96%)
Jun 09, 2006	34.07	34.26	33.91	33.91	46,297	-0.30(-0.87%)
Jun 08, 2006	33.62	34.30	33.62	34.21	24,124	+0.26(+0.75%)
Jun 07, 2006	33.60	34.27	33.60	33.95	44,231	+0.28(+0.84%)
Jun 06, 2006	33.94	34.03	33.56	33.67	37,448	+0.04(+0.12%)
Jun 05, 2006	34.35	34.35	33.62	33.62	38,343	-0.56(-1.64%)
Jun 02, 2006	34.33	34.36	33.99	34.19	59,788	-0.11(-0.32%)
Jun 01, 2006	33.99	34.30	33.90	34.30	56,104	+0.28(+0.84%)
May 31, 2006	33.51	34.01	33.50	34.01	69,155	+0.62(+1.85%)
May 30, 2006	33.26	33.49	33.24	33.40	85,483	+0.13(+0.40%)
May 26, 2006	33.33	33.44	33.18	33.26	51,463	+0.08(+0.23%)
May 25, 2006	33.15	33.33	32.99	33.19	34,563	+0.26(+0.80%)
May 24, 2006	32.96	33.14	32.70	32.92	37,134	+0.01(+0.04%)
May 23, 2006	33.16	33.35	32.91	32.91	18,873	-0.34(-1.02%)
May 22, 2006	33.26	33.35	33.21	33.25	30,296	-0.16(-0.48%)
May 19, 2006	33.60	33.60	33.33	33.41	58,942	+0.03(+0.10%)
May 18, 2006	33.60	33.92	33.24	33.38	57,634	-0.39(-1.15%)
May 17, 2006	34.21	34.21	33.62	33.76	36,658	-0.36(-1.06%)
May 16, 2006	33.87	34.16	33.62	34.12	46,902	+0.30(+0.88%)
May 15, 2006	33.94	33.95	33.74	33.83	58,129	-0.16(-0.47%)
May 12, 2006	33.85	34.03	33.85	33.98	145,992	+0.07(+0.20%)
May 11, 2006	34.21	34.29	33.92	33.92	36,064	-0.38(-1.11%)
May 10, 2006	33.96	34.31	33.96	34.30	23,384	+0.07(+0.20%)
May 09, 2006	34.46	34.55	34.21	34.23	45,626	-0.24(-0.70%)
May 08, 2006	34.46	34.61	34.24	34.47	53,042	+0.17(+0.48%)
May 05, 2006	34.22	34.62	34.22	34.30	75,424	+0.17(+0.49%)
May 04, 2006	33.98	34.22	33.94	34.14	61,322	+0.19(+0.57%)
May 03, 2006	33.80	34.05	33.73	33.94	45,687	+0.12(+0.35%)
May 02, 2006	33.88	33.89	33.68	33.83	82,348	-0.04(-0.12%)

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.