Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.14	24.68	23.79	24.12	879,651	-0.99(-3.95%)
Jul 28, 2006	27.72	27.84	24.69	25.11	2,046,289	-4.06(-13.91%)
Jul 27, 2006	29.48	29.48	28.93	29.17	146,354	-0.31(-1.07%)
Jul 26, 2006	29.85	29.86	29.31	29.48	53,531	-0.32(-1.08%)
Jul 25, 2006	29.92	30.03	29.80	29.81	231,420	-0.12(-0.39%)
Jul 24, 2006	29.69	30.10	29.61	29.92	181,067	+0.34(+1.14%)
Jul 21, 2006	29.92	29.92	29.45	29.59	79,471	-0.33(-1.10%)
Jul 20, 2006	30.18	30.25	29.82	29.92	97,908	-0.25(-0.83%)
Jul 19, 2006	30.16	30.32	30.04	30.17	158,179	+0.05(+0.16%)
Jul 18, 2006	30.47	30.55	30.04	30.12	100,578	-0.35(-1.14%)
Jul 17, 2006	30.64	30.66	30.45	30.47	63,958	-0.20(-0.67%)
Jul 14, 2006	30.70	30.81	30.46	30.67	144,828	-0.07(-0.23%)
Jul 13, 2006	31.06	31.30	30.57	30.74	116,981	-0.42(-1.36%)
Jul 12, 2006	31.30	31.42	31.02	31.17	78,454	-0.11(-0.35%)
Jul 11, 2006	31.42	31.42	31.10	31.28	91,805	-0.20(-0.65%)
Jul 10, 2006	31.65	31.65	31.45	31.48	67,010	-0.13(-0.42%)
Jul 07, 2006	31.59	31.76	31.57	31.62	134,147	-0.03(-0.10%)
Jul 06, 2006	31.70	31.74	31.50	31.65	59,762	+0.04(+0.12%)
Jul 05, 2006	31.93	31.93	31.39	31.61	91,423	-0.36(-1.13%)
Jul 03, 2006	31.85	31.99	31.66	31.97	31,025	+0.08(+0.25%)
Jun 30, 2006	31.87	32.00	31.70	31.89	93,458	+0.02(+0.07%)
Jun 29, 2006	31.62	32.05	31.39	31.87	85,701	+0.28(+0.87%)
Jun 28, 2006	31.82	31.98	31.43	31.59	163,520	-0.18(-0.57%)
Jun 27, 2006	31.77	31.85	31.52	31.77	122,322	-0.10(-0.32%)
Jun 26, 2006	31.83	31.98	31.58	31.87	63,958	+0.02(+0.07%)
Jun 23, 2006	31.51	32.49	31.35	31.85	108,971	+0.39(+1.25%)
Jun 22, 2006	31.37	31.46	31.14	31.46	83,540	+0.13(+0.40%)
Jun 21, 2006	30.98	31.37	30.91	31.33	134,656	+0.39(+1.25%)
Jun 20, 2006	31.10	31.10	30.88	30.95	129,442	-0.16(-0.51%)
Jun 19, 2006	31.21	31.24	30.95	31.10	76,928	-0.08(-0.25%)
Jun 16, 2006	31.05	31.40	30.95	31.18	349,673	+0.28(+0.89%)
Jun 15, 2006	30.28	31.17	30.28	30.91	437,155	+0.72(+2.37%)
Jun 14, 2006	30.36	30.63	30.00	30.19	297,413	-0.09(-0.29%)
Jun 13, 2006	30.66	30.81	30.22	30.28	247,060	-0.38(-1.23%)
Jun 12, 2006	30.75	30.85	30.53	30.66	151,440	-0.10(-0.33%)
Jun 09, 2006	30.45	30.93	30.44	30.76	179,032	+0.31(+1.01%)
Jun 08, 2006	30.75	30.88	30.31	30.45	375,358	+0.08(+0.26%)
Jun 07, 2006	30.14	30.43	30.14	30.37	88,117	+0.24(+0.78%)
Jun 06, 2006	30.01	30.24	29.79	30.14	144,319	+0.09(+0.31%)
Jun 05, 2006	29.89	30.14	29.84	30.04	102,231	+0.12(+0.39%)
Jun 02, 2006	29.60	30.16	29.51	29.92	208,151	+0.35(+1.20%)
Jun 01, 2006	29.41	29.66	29.04	29.57	157,162	+0.18(+0.62%)
May 31, 2006	29.14	29.57	29.07	29.39	178,524	+0.23(+0.78%)
May 30, 2006	29.24	29.37	28.99	29.16	142,285	-0.13(-0.46%)
May 26, 2006	29.89	30.26	29.14	29.30	456,864	+0.72(+2.53%)
May 25, 2006	28.34	28.71	28.01	28.57	125,755	+0.23(+0.80%)
May 24, 2006	28.47	28.47	28.08	28.34	57,473	-0.13(-0.44%)
May 23, 2006	29.19	29.19	28.25	28.47	263,971	-0.71(-2.43%)
May 22, 2006	29.10	29.22	28.77	29.18	88,372	-0.20(-0.70%)
May 19, 2006	29.55	29.55	28.90	29.38	127,662	-0.19(-0.64%)
May 18, 2006	29.85	29.86	29.43	29.57	48,318	-0.23(-0.77%)
May 17, 2006	29.65	29.85	29.47	29.80	83,667	+0.06(+0.21%)
May 16, 2006	29.81	29.89	29.65	29.74	43,995	-0.10(-0.34%)
May 15, 2006	29.89	30.00	29.58	29.84	184,500	-0.05(-0.16%)
May 12, 2006	29.60	29.96	29.49	29.89	322,971	+0.24(+0.80%)
May 11, 2006	29.83	29.89	29.43	29.65	80,997	-0.26(-0.87%)
May 10, 2006	29.98	30.09	29.77	29.91	38,019	-0.12(-0.39%)
May 09, 2006	29.85	30.05	29.65	30.03	132,367	+0.18(+0.61%)
May 08, 2006	29.81	30.05	29.54	29.85	78,326	-0.03(-0.11%)
May 05, 2006	29.61	29.89	29.61	29.88	73,622	+0.27(+0.90%)
May 04, 2006	29.66	29.92	29.57	29.61	78,581	+0.00(+0.00%)
May 03, 2006	29.78	30.02	29.52	29.61	68,790	-0.21(-0.71%)
May 02, 2006	30.28	30.43	29.69	29.82	142,031	-0.50(-1.63%)

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.