Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.55	36.67	36.21	36.44	710,549	-0.14(-0.39%)
Jul 28, 2006	36.25	36.71	35.56	36.58	974,153	+0.63(+1.74%)
Jul 27, 2006	35.78	36.04	35.58	35.95	841,051	+0.30(+0.85%)
Jul 26, 2006	35.11	36.33	34.97	35.65	1,311,874	+0.33(+0.93%)
Jul 25, 2006	35.68	35.72	34.66	35.32	1,377,361	-0.36(-1.02%)
Jul 24, 2006	34.88	35.68	34.77	35.68	1,401,594	+0.81(+2.33%)
Jul 21, 2006	34.72	35.07	34.51	34.87	1,358,448	+0.16(+0.46%)
Jul 20, 2006	35.51	35.51	34.68	34.71	912,094	-0.82(-2.31%)
Jul 19, 2006	34.77	35.73	34.64	35.53	1,659,760	+0.74(+2.14%)
Jul 18, 2006	34.22	34.79	33.88	34.79	1,491,077	+0.57(+1.66%)
Jul 17, 2006	33.86	34.30	33.73	34.22	1,470,746	+0.30(+0.90%)
Jul 14, 2006	33.96	34.03	33.47	33.91	1,022,146	-0.14(-0.42%)
Jul 13, 2006	34.63	34.65	34.05	34.06	1,633,045	-0.58(-1.66%)
Jul 12, 2006	34.79	35.00	34.47	34.63	932,898	-0.15(-0.44%)
Jul 11, 2006	34.26	34.79	34.13	34.79	1,316,129	+0.93(+2.75%)
Jul 10, 2006	33.88	33.95	33.65	33.86	831,358	+0.00(+0.00%)
Jul 07, 2006	33.98	34.13	33.67	33.86	1,060,918	-0.13(-0.37%)
Jul 06, 2006	33.67	34.06	33.50	33.98	1,811,185	+0.22(+0.65%)
Jul 05, 2006	33.92	33.97	33.57	33.76	1,674,536	-0.83(-2.40%)
Jul 03, 2006	34.41	34.75	34.18	34.59	1,231,019	+0.26(+0.76%)
Jun 30, 2006	34.80	34.85	34.23	34.33	2,068,524	-0.47(-1.36%)
Jun 29, 2006	33.84	34.84	33.80	34.80	1,491,787	+1.08(+3.21%)
Jun 28, 2006	34.42	34.43	33.25	33.72	1,561,529	-0.75(-2.18%)
Jun 27, 2006	33.49	34.51	33.38	34.47	1,953,271	+1.00(+2.98%)
Jun 26, 2006	33.16	33.54	33.14	33.47	502,975	+0.37(+1.12%)
Jun 23, 2006	33.29	33.33	32.98	33.10	705,111	-0.25(-0.74%)
Jun 22, 2006	33.03	33.53	32.87	33.35	884,433	+0.14(+0.41%)
Jun 21, 2006	32.23	33.47	32.23	33.21	966,233	+0.94(+2.91%)
Jun 20, 2006	32.54	32.71	32.18	32.27	801,687	-0.29(-0.88%)
Jun 19, 2006	32.78	32.80	32.43	32.56	894,481	-0.16(-0.49%)
Jun 16, 2006	32.69	32.96	32.57	32.72	913,394	-0.05(-0.16%)
Jun 15, 2006	32.14	32.80	32.09	32.77	725,679	+0.71(+2.22%)
Jun 14, 2006	31.72	32.10	31.71	32.06	974,271	+0.33(+1.04%)
Jun 13, 2006	31.77	32.09	31.61	31.73	1,019,427	-0.12(-0.37%)
Jun 12, 2006	32.08	32.24	31.81	31.85	573,664	-0.21(-0.66%)
Jun 09, 2006	32.65	32.73	31.99	32.06	1,541,789	-0.25(-0.79%)
Jun 08, 2006	31.89	32.32	31.37	32.32	1,695,814	+0.34(+1.06%)
Jun 07, 2006	31.98	32.31	31.83	31.98	948,029	+0.00(+0.00%)
Jun 06, 2006	32.06	32.06	31.64	31.98	1,395,802	+0.02(+0.05%)
Jun 05, 2006	32.36	32.42	31.94	31.96	852,280	-0.46(-1.41%)
Jun 02, 2006	32.70	32.74	32.28	32.42	912,685	-0.03(-0.08%)
Jun 01, 2006	32.61	32.66	32.24	32.44	1,356,084	-0.30(-0.93%)
May 31, 2006	32.46	32.82	32.33	32.75	746,720	+0.33(+1.02%)
May 30, 2006	32.57	32.62	32.03	32.42	741,992	-0.20(-0.62%)
May 26, 2006	32.37	32.68	32.24	32.62	583,475	+0.25(+0.78%)
May 25, 2006	32.10	32.49	32.00	32.37	449,782	+0.36(+1.11%)
May 24, 2006	31.72	32.18	31.55	32.01	826,156	+0.25(+0.80%)
May 23, 2006	32.49	32.49	31.72	31.76	869,302	-0.38(-1.18%)
May 22, 2006	32.15	32.43	31.30	32.14	1,084,441	-0.05(-0.16%)
May 19, 2006	32.01	32.52	31.69	32.19	1,423,226	+0.20(+0.63%)
May 18, 2006	31.83	32.32	31.82	31.99	845,424	+0.07(+0.21%)
May 17, 2006	31.98	32.09	31.70	31.92	1,253,243	-0.25(-0.76%)
May 16, 2006	32.27	32.29	31.73	32.16	547,422	-0.13(-0.39%)
May 15, 2006	32.06	32.39	31.89	32.29	930,652	+0.28(+0.87%)
May 12, 2006	32.15	32.21	31.93	32.01	711,140	-0.19(-0.60%)
May 11, 2006	32.25	32.36	31.80	32.21	500,493	-0.06(-0.18%)
May 10, 2006	32.32	32.49	32.10	32.27	447,417	-0.03(-0.10%)
May 09, 2006	32.61	32.71	32.24	32.30	411,009	-0.39(-1.19%)
May 08, 2006	32.57	32.82	32.50	32.69	564,798	+0.12(+0.36%)
May 05, 2006	32.16	32.65	32.10	32.57	541,748	+0.47(+1.45%)
May 04, 2006	32.01	32.57	32.01	32.10	554,632	+0.09(+0.29%)
May 03, 2006	32.21	32.21	31.83	32.01	407,108	-0.19(-0.60%)
May 02, 2006	31.68	32.26	31.64	32.21	719,296	+0.47(+1.49%)

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.