Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.44	34.45	34.31	34.40	176,463	-0.17(-0.50%)
Jul 28, 2006	34.19	34.59	34.16	34.58	50,523	+0.72(+2.11%)
Jul 27, 2006	34.13	34.19	33.80	33.86	82,792	+0.18(+0.53%)
Jul 26, 2006	33.31	33.71	33.21	33.68	138,663	+0.27(+0.81%)
Jul 25, 2006	33.35	33.44	33.15	33.41	38,169	+0.12(+0.37%)
Jul 24, 2006	32.86	33.29	32.86	33.29	44,069	+0.53(+1.62%)
Jul 21, 2006	32.94	32.94	32.66	32.76	59,189	+0.08(+0.25%)
Jul 20, 2006	33.08	33.08	32.67	32.67	81,132	-0.16(-0.48%)
Jul 19, 2006	31.93	32.91	31.93	32.83	48,863	+0.89(+2.78%)
Jul 18, 2006	32.00	32.11	31.66	31.94	206,335	-0.23(-0.71%)
Jul 17, 2006	32.02	32.22	31.93	32.17	217,029	-0.41(-1.27%)
Jul 14, 2006	32.65	32.68	32.37	32.58	189,555	-0.20(-0.61%)
Jul 13, 2006	33.11	33.16	32.78	32.78	67,856	-0.61(-1.82%)
Jul 12, 2006	33.65	33.65	33.31	33.39	187,527	-0.72(-2.10%)
Jul 11, 2006	33.79	34.11	33.67	34.11	104,366	+0.13(+0.38%)
Jul 10, 2006	33.92	34.09	33.90	33.98	192,690	+0.15(+0.45%)
Jul 07, 2006	33.88	34.06	33.75	33.82	56,424	+0.08(+0.22%)
Jul 06, 2006	33.69	33.91	33.67	33.75	68,962	+0.19(+0.57%)
Jul 05, 2006	33.68	33.68	33.37	33.56	82,238	-0.55(-1.61%)
Jul 03, 2006	33.95	34.12	33.89	34.11	48,495	+0.15(+0.45%)
Jun 30, 2006	33.79	33.97	33.72	33.95	127,599	+0.30(+0.89%)
Jun 29, 2006	32.67	33.66	32.67	33.66	120,039	+1.30(+4.01%)
Jun 28, 2006	32.33	32.43	32.19	32.36	29,133	+0.23(+0.71%)
Jun 27, 2006	32.55	32.57	32.07	32.13	90,536	-0.42(-1.28%)
Jun 26, 2006	32.35	32.56	32.30	32.55	766,703	+0.14(+0.42%)
Jun 23, 2006	32.27	32.57	32.25	32.41	71,728	+0.03(+0.10%)
Jun 22, 2006	32.57	32.62	32.28	32.38	65,643	-0.42(-1.27%)
Jun 21, 2006	32.19	32.94	32.19	32.80	105,472	+0.61(+1.90%)
Jun 20, 2006	32.19	32.45	32.15	32.19	33,006	+0.12(+0.39%)
Jun 19, 2006	32.38	32.39	31.89	32.06	54,211	-0.18(-0.55%)
Jun 16, 2006	32.35	32.35	32.08	32.24	66,381	-0.29(-0.88%)
Jun 15, 2006	32.05	32.60	32.00	32.53	83,160	+1.07(+3.41%)
Jun 14, 2006	31.59	31.67	31.21	31.45	71,544	+0.36(+1.17%)
Jun 13, 2006	31.36	31.59	30.94	31.09	128,705	-0.87(-2.72%)
Jun 12, 2006	32.49	32.51	31.86	31.96	59,374	-0.47(-1.44%)
Jun 09, 2006	32.73	32.73	32.21	32.43	40,197	+0.05(+0.17%)
Jun 08, 2006	32.32	32.51	31.83	32.37	165,399	-0.72(-2.16%)
Jun 07, 2006	33.33	33.59	33.09	33.09	89,983	-0.42(-1.26%)
Jun 06, 2006	33.53	33.55	33.08	33.51	82,423	-0.30(-0.90%)
Jun 05, 2006	34.39	34.39	33.79	33.81	102,522	-0.70(-2.04%)
Jun 02, 2006	34.56	34.56	34.31	34.52	57,346	+0.34(+0.98%)
Jun 01, 2006	33.68	34.21	33.68	34.18	33,190	+0.35(+1.03%)
May 31, 2006	33.84	34.03	33.70	33.84	141,428	+0.05(+0.16%)
May 30, 2006	34.08	34.08	33.75	33.78	104,550	-0.39(-1.13%)
May 26, 2006	34.13	34.17	33.95	34.17	61,587	+0.30(+0.88%)
May 25, 2006	33.54	33.93	33.46	33.87	76,338	+0.42(+1.25%)
May 24, 2006	33.65	33.66	33.03	33.45	94,224	-0.23(-0.68%)
May 23, 2006	33.71	34.07	33.68	33.68	128,152	+0.13(+0.39%)
May 22, 2006	33.46	33.67	33.26	33.55	499,703	-0.67(-1.97%)
May 19, 2006	34.00	34.22	33.84	34.22	69,884	+0.33(+0.96%)
May 18, 2006	34.17	34.37	33.86	33.90	274,744	-0.25(-0.73%)
May 17, 2006	35.06	35.06	34.06	34.14	185,129	-1.02(-2.90%)
May 16, 2006	35.28	35.36	35.08	35.16	140,322	+0.01(+0.03%)
May 15, 2006	35.14	35.32	35.02	35.15	73,388	-0.35(-0.98%)
May 12, 2006	35.93	35.93	35.46	35.50	56,977	-0.47(-1.30%)
May 11, 2006	36.39	36.39	35.97	35.97	105,841	-0.41(-1.13%)
May 10, 2006	36.44	36.49	36.34	36.38	90,536	-0.10(-0.28%)
May 09, 2006	36.34	36.48	36.28	36.48	77,629	+0.20(+0.55%)
May 08, 2006	36.48	36.48	36.19	36.28	122,989	-0.09(-0.24%)
May 05, 2006	36.01	36.45	35.99	36.37	985,392	+0.67(+1.87%)
May 04, 2006	35.44	35.72	35.44	35.70	52,183	+0.26(+0.73%)
May 03, 2006	35.49	35.54	35.32	35.44	137,372	-0.10(-0.27%)
May 02, 2006	35.62	35.68	35.54	35.54	1,842,448	+0.40(+1.13%)

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.