Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.02	34.81	33.45	34.69	502,791	+0.72(+2.11%)
Jul 28, 2006	32.43	34.20	32.38	33.98	620,247	+1.66(+5.13%)
Jul 27, 2006	31.71	32.61	31.66	32.32	1,148,987	+1.80(+5.91%)
Jul 26, 2006	31.49	31.55	30.22	30.51	532,249	-0.97(-3.09%)
Jul 25, 2006	30.63	32.17	30.44	31.49	469,573	+0.85(+2.79%)
Jul 24, 2006	29.91	30.84	29.81	30.63	823,821	+0.73(+2.45%)
Jul 21, 2006	31.60	31.60	29.80	29.90	821,690	-1.70(-5.38%)
Jul 20, 2006	33.27	33.33	31.57	31.60	333,314	-1.55(-4.67%)
Jul 19, 2006	31.38	33.33	31.38	33.15	412,537	+1.75(+5.59%)
Jul 18, 2006	31.32	31.63	30.63	31.39	614,857	+0.07(+0.23%)
Jul 17, 2006	32.09	32.46	31.30	31.32	411,910	-0.81(-2.51%)
Jul 14, 2006	32.59	32.68	31.69	32.13	275,651	-0.49(-1.49%)
Jul 13, 2006	33.11	33.14	32.53	32.61	463,180	-0.63(-1.90%)
Jul 12, 2006	34.30	34.47	33.11	33.24	361,393	-1.21(-3.52%)
Jul 11, 2006	34.12	34.49	33.47	34.45	304,106	+0.34(+0.98%)
Jul 10, 2006	34.72	35.01	34.08	34.12	306,112	-0.50(-1.45%)
Jul 07, 2006	35.48	35.70	34.52	34.62	268,631	-0.95(-2.67%)
Jul 06, 2006	36.29	36.29	35.48	35.57	430,964	+0.00(+0.00%)
Jul 05, 2006	35.98	35.98	35.08	35.57	383,330	-0.52(-1.44%)
Jul 03, 2006	36.14	36.15	35.76	36.09	156,064	-0.02(-0.07%)
Jun 30, 2006	36.42	36.43	35.71	36.11	506,301	-0.17(-0.46%)
Jun 29, 2006	34.30	36.28	34.30	36.28	403,010	+2.11(+6.16%)
Jun 28, 2006	34.14	34.44	33.38	34.18	476,718	+0.12(+0.35%)
Jun 27, 2006	34.86	35.41	33.91	34.06	441,243	-0.66(-1.91%)
Jun 26, 2006	34.39	35.08	34.18	34.72	342,088	+0.57(+1.68%)
Jun 23, 2006	33.74	34.60	33.41	34.14	250,957	+0.37(+1.09%)
Jun 22, 2006	33.55	33.93	33.21	33.78	455,784	+0.10(+0.28%)
Jun 21, 2006	32.05	33.99	31.93	33.68	467,191	+1.61(+5.02%)
Jun 20, 2006	32.18	32.74	31.91	32.07	368,538	-0.12(-0.37%)
Jun 19, 2006	32.63	32.95	32.04	32.19	511,315	-0.26(-0.81%)
Jun 16, 2006	33.11	33.40	32.23	32.45	956,946	-0.65(-1.98%)
Jun 15, 2006	30.67	33.28	30.65	33.11	636,919	+2.63(+8.64%)
Jun 14, 2006	30.11	30.67	30.02	30.47	438,109	+0.34(+1.11%)
Jun 13, 2006	30.63	31.07	30.02	30.14	782,705	-0.45(-1.46%)
Jun 12, 2006	31.99	32.04	30.57	30.59	435,351	-1.32(-4.15%)
Jun 09, 2006	32.25	32.79	31.83	31.91	489,002	-0.31(-0.97%)
Jun 08, 2006	32.31	32.92	30.96	32.22	694,206	-0.39(-1.20%)
Jun 07, 2006	33.11	33.78	32.50	32.61	408,150	-0.53(-1.59%)
Jun 06, 2006	33.65	33.85	32.48	33.14	570,357	-0.56(-1.66%)
Jun 05, 2006	34.41	34.67	33.64	33.70	633,033	-0.88(-2.54%)
Jun 02, 2006	34.70	35.05	34.27	34.57	746,979	+0.25(+0.72%)
Jun 01, 2006	33.17	34.33	32.99	34.33	520,842	+1.36(+4.11%)
May 31, 2006	32.89	33.31	32.40	32.97	563,838	+0.08(+0.24%)
May 30, 2006	34.03	34.38	32.82	32.89	648,201	-1.20(-3.53%)
May 26, 2006	34.03	34.25	33.77	34.10	451,020	+0.26(+0.78%)
May 25, 2006	32.79	33.86	32.64	33.83	565,718	+1.51(+4.66%)
May 24, 2006	32.55	33.49	31.52	32.32	1,124,292	-0.30(-0.90%)
May 23, 2006	33.11	34.00	32.53	32.62	660,611	-0.19(-0.58%)
May 22, 2006	33.27	33.54	32.48	32.81	944,285	-0.77(-2.30%)
May 19, 2006	34.11	34.11	32.87	33.59	1,044,818	-0.53(-1.54%)
May 18, 2006	34.53	35.12	34.10	34.11	324,539	-0.42(-1.22%)
May 17, 2006	35.34	35.52	34.50	34.53	382,828	-1.16(-3.24%)
May 16, 2006	35.36	35.90	35.01	35.69	472,330	+0.32(+0.90%)
May 15, 2006	36.06	36.37	34.97	35.37	611,974	-0.99(-2.72%)
May 12, 2006	37.49	37.50	35.91	36.36	432,719	-1.24(-3.29%)
May 11, 2006	38.85	38.85	37.58	37.60	290,443	-1.23(-3.16%)
May 10, 2006	38.27	39.22	38.20	38.83	453,402	+0.42(+1.10%)
May 09, 2006	38.75	38.97	38.34	38.40	421,061	-0.34(-0.89%)
May 08, 2006	38.44	38.83	38.38	38.75	330,431	+0.30(+0.79%)
May 05, 2006	39.01	39.03	38.35	38.44	551,303	-0.43(-1.11%)
May 04, 2006	38.61	39.09	38.61	38.87	375,432	+0.31(+0.81%)
May 03, 2006	38.93	39.21	38.34	38.56	318,146	-0.73(-1.85%)
May 02, 2006	37.64	39.31	37.38	39.29	649,078	+1.85(+4.94%)

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.