Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.49	32.10	31.11	32.09	132,893	+0.20(+0.62%)
Jul 28, 2006	31.40	32.05	31.17	31.89	145,032	+0.56(+1.78%)
Jul 27, 2006	31.58	32.52	31.11	31.33	111,969	-0.10(-0.33%)
Jul 26, 2006	31.89	32.15	31.26	31.43	194,734	-0.72(-2.23%)
Jul 25, 2006	30.51	32.48	30.13	32.15	163,126	+1.62(+5.32%)
Jul 24, 2006	29.49	30.74	29.42	30.53	184,199	+1.04(+3.52%)
Jul 21, 2006	29.75	30.16	28.99	29.49	311,435	-0.44(-1.48%)
Jul 20, 2006	31.01	31.26	29.74	29.93	166,880	-0.87(-2.82%)
Jul 19, 2006	29.17	31.14	29.17	30.80	290,094	+1.77(+6.08%)
Jul 18, 2006	29.98	29.98	28.26	29.04	228,893	-0.70(-2.35%)
Jul 17, 2006	29.14	29.95	29.14	29.73	153,365	+0.38(+1.29%)
Jul 14, 2006	30.45	30.69	29.13	29.36	265,488	-1.18(-3.87%)
Jul 13, 2006	31.42	31.55	30.20	30.54	224,376	-1.04(-3.29%)
Jul 12, 2006	31.51	31.67	31.35	31.58	139,775	-0.06(-0.18%)
Jul 11, 2006	31.92	31.98	31.20	31.63	217,354	-0.36(-1.12%)
Jul 10, 2006	32.27	33.05	31.77	31.99	187,001	-0.15(-0.47%)
Jul 07, 2006	31.95	32.69	31.95	32.14	292,378	+0.00(+0.00%)
Jul 06, 2006	32.84	33.30	31.90	32.14	82,947	-0.57(-1.73%)
Jul 05, 2006	33.26	33.62	31.49	32.71	210,681	-1.28(-3.78%)
Jul 03, 2006	33.12	33.99	32.76	33.99	99,213	+0.91(+2.74%)
Jun 30, 2006	33.18	33.19	32.42	33.09	269,834	+0.04(+0.11%)
Jun 29, 2006	31.38	33.05	31.38	33.05	303,198	+1.83(+5.87%)
Jun 28, 2006	30.87	31.31	30.69	31.22	277,547	+0.56(+1.82%)
Jun 27, 2006	30.77	31.26	30.48	30.66	288,356	-0.02(-0.06%)
Jun 26, 2006	29.90	30.80	29.81	30.68	110,668	+0.97(+3.27%)
Jun 23, 2006	28.92	30.11	28.92	29.71	155,128	+0.62(+2.14%)
Jun 22, 2006	28.78	30.87	28.78	29.08	278,547	+0.07(+0.23%)
Jun 21, 2006	28.40	29.13	28.04	29.02	398,326	+0.64(+2.26%)
Jun 20, 2006	28.54	29.07	28.21	28.38	104,897	-0.27(-0.96%)
Jun 19, 2006	29.13	29.74	28.33	28.65	196,839	-0.31(-1.08%)
Jun 16, 2006	30.51	30.82	28.57	28.96	364,928	-1.60(-5.22%)
Jun 15, 2006	28.66	30.67	28.66	30.56	219,357	+2.12(+7.44%)
Jun 14, 2006	29.46	29.52	27.88	28.44	330,349	-0.94(-3.21%)
Jun 13, 2006	30.21	31.49	29.12	29.39	637,527	-1.61(-5.18%)
Jun 12, 2006	31.16	31.58	30.29	30.99	222,146	-0.12(-0.39%)
Jun 09, 2006	30.67	33.12	30.67	31.11	616,158	+0.67(+2.20%)
Jun 08, 2006	32.12	32.16	29.08	30.44	520,443	-1.40(-4.39%)
Jun 07, 2006	36.64	37.45	31.52	31.84	1,270,016	+0.65(+2.09%)
Jun 06, 2006	33.20	33.25	30.51	31.19	311,283	-2.06(-6.19%)
Jun 05, 2006	34.49	34.64	33.23	33.25	179,300	-1.48(-4.27%)
Jun 02, 2006	34.64	34.94	34.47	34.73	111,387	+0.26(+0.77%)
Jun 01, 2006	33.10	34.78	33.10	34.47	142,527	+1.28(+3.87%)
May 31, 2006	31.76	33.35	31.76	33.18	232,353	+1.51(+4.77%)
May 30, 2006	31.57	32.22	31.17	31.67	128,564	-0.15(-0.47%)
May 26, 2006	31.53	32.05	31.53	31.82	88,362	+0.45(+1.44%)
May 25, 2006	30.57	31.76	30.41	31.37	153,566	+1.34(+4.47%)
May 24, 2006	31.14	31.14	29.61	30.03	97,876	-1.09(-3.49%)
May 23, 2006	31.39	32.61	30.93	31.11	82,095	-0.06(-0.18%)
May 22, 2006	31.16	31.46	31.02	31.17	83,572	-0.17(-0.54%)
May 19, 2006	31.47	31.73	30.78	31.34	42,335	-0.25(-0.81%)
May 18, 2006	31.78	32.59	31.57	31.60	52,261	-0.25(-0.77%)
May 17, 2006	32.39	32.80	31.72	31.84	87,013	-0.87(-2.66%)
May 16, 2006	32.47	33.19	31.96	32.71	52,667	+0.26(+0.81%)
May 15, 2006	33.17	33.62	32.31	32.44	67,881	-1.08(-3.21%)
May 12, 2006	34.63	34.81	33.46	33.52	110,984	-1.23(-3.53%)
May 11, 2006	35.24	35.25	34.47	34.75	90,296	-0.57(-1.60%)
May 10, 2006	34.84	36.03	34.57	35.32	233,319	+1.54(+4.56%)
May 09, 2006	34.51	34.51	33.34	33.78	169,281	-0.67(-1.95%)
May 08, 2006	34.69	34.82	34.10	34.45	148,710	-0.25(-0.73%)
May 05, 2006	34.30	35.19	34.23	34.70	282,448	+0.62(+1.83%)
May 04, 2006	33.95	34.18	33.78	34.08	143,646	+0.24(+0.70%)
May 03, 2006	33.42	34.06	33.18	33.84	128,681	+0.28(+0.84%)
May 02, 2006	33.05	33.97	30.64	33.56	165,925	+0.62(+1.89%)

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.