Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.42	34.44	34.29	34.39	176,555	-0.17(-0.50%)
Jul 28, 2006	34.17	34.57	34.14	34.56	50,549	+0.72(+2.11%)
Jul 27, 2006	34.12	34.18	33.78	33.84	82,835	+0.18(+0.53%)
Jul 26, 2006	33.29	33.69	33.19	33.67	138,735	+0.27(+0.81%)
Jul 25, 2006	33.34	33.42	33.13	33.39	38,189	+0.12(+0.37%)
Jul 24, 2006	32.85	33.27	32.85	33.27	44,092	+0.53(+1.62%)
Jul 21, 2006	32.92	32.92	32.64	32.74	59,220	+0.08(+0.25%)
Jul 20, 2006	33.06	33.06	32.66	32.66	81,175	-0.16(-0.48%)
Jul 19, 2006	31.92	32.89	31.92	32.81	48,889	+0.89(+2.78%)
Jul 18, 2006	31.98	32.09	31.64	31.93	206,443	-0.23(-0.71%)
Jul 17, 2006	32.01	32.21	31.92	32.15	217,143	-0.41(-1.26%)
Jul 14, 2006	32.63	32.66	32.35	32.57	189,654	-0.20(-0.61%)
Jul 13, 2006	33.09	33.15	32.77	32.77	67,891	-0.61(-1.82%)
Jul 12, 2006	33.63	33.63	33.29	33.37	187,625	-0.72(-2.10%)
Jul 11, 2006	33.77	34.09	33.65	34.09	104,420	+0.13(+0.38%)
Jul 10, 2006	33.90	34.07	33.88	33.96	192,791	+0.15(+0.45%)
Jul 07, 2006	33.86	34.04	33.74	33.81	56,453	+0.08(+0.23%)
Jul 06, 2006	33.67	33.89	33.65	33.73	68,998	+0.19(+0.57%)
Jul 05, 2006	33.66	33.66	33.36	33.54	82,282	-0.55(-1.61%)
Jul 03, 2006	33.94	34.10	33.87	34.09	48,520	+0.15(+0.45%)
Jun 30, 2006	33.77	33.95	33.70	33.94	127,666	+0.30(+0.89%)
Jun 29, 2006	32.66	33.64	32.65	33.64	120,102	+1.30(+4.01%)
Jun 28, 2006	32.32	32.41	32.17	32.34	29,149	+0.23(+0.71%)
Jun 27, 2006	32.53	32.55	32.06	32.12	90,584	-0.42(-1.28%)
Jun 26, 2006	32.33	32.54	32.28	32.53	767,105	+0.14(+0.42%)
Jun 23, 2006	32.25	32.55	32.24	32.40	71,766	+0.03(+0.10%)
Jun 22, 2006	32.55	32.60	32.27	32.37	65,678	-0.42(-1.27%)
Jun 21, 2006	32.17	32.92	32.17	32.78	105,527	+0.61(+1.90%)
Jun 20, 2006	32.17	32.43	32.13	32.17	33,023	+0.12(+0.39%)
Jun 19, 2006	32.36	32.38	31.88	32.05	54,239	-0.18(-0.55%)
Jun 16, 2006	32.33	32.33	32.06	32.22	66,416	-0.29(-0.88%)
Jun 15, 2006	32.03	32.58	31.98	32.51	83,204	+1.07(+3.41%)
Jun 14, 2006	31.57	31.66	31.19	31.44	71,581	+0.36(+1.17%)
Jun 13, 2006	31.34	31.57	30.92	31.07	128,773	-0.87(-2.72%)
Jun 12, 2006	32.47	32.50	31.84	31.94	59,405	-0.47(-1.44%)
Jun 09, 2006	32.71	32.71	32.19	32.41	40,218	+0.05(+0.17%)
Jun 08, 2006	32.31	32.49	31.82	32.35	165,486	-0.72(-2.16%)
Jun 07, 2006	33.31	33.57	33.07	33.07	90,030	-0.42(-1.26%)
Jun 06, 2006	33.51	33.53	33.06	33.49	82,466	-0.30(-0.90%)
Jun 05, 2006	34.38	34.38	33.77	33.80	102,575	-0.70(-2.04%)
Jun 02, 2006	34.54	34.54	34.29	34.50	57,376	+0.34(+0.98%)
Jun 01, 2006	33.66	34.19	33.66	34.16	33,208	+0.35(+1.03%)
May 31, 2006	33.82	34.01	33.68	33.82	141,503	+0.05(+0.16%)
May 30, 2006	34.07	34.07	33.74	33.76	104,605	-0.38(-1.13%)
May 26, 2006	34.11	34.15	33.93	34.15	61,619	+0.30(+0.88%)
May 25, 2006	33.52	33.92	33.44	33.85	76,378	+0.42(+1.25%)
May 24, 2006	33.63	33.64	33.01	33.43	94,273	-0.23(-0.68%)
May 23, 2006	33.69	34.06	33.66	33.66	128,219	+0.13(+0.39%)
May 22, 2006	33.44	33.66	33.24	33.53	499,965	-0.67(-1.97%)
May 19, 2006	33.99	34.20	33.82	34.20	69,921	+0.33(+0.96%)
May 18, 2006	34.15	34.35	33.84	33.88	274,888	-0.25(-0.73%)
May 17, 2006	35.04	35.04	34.04	34.13	185,226	-1.02(-2.90%)
May 16, 2006	35.27	35.34	35.06	35.15	140,396	+0.01(+0.03%)
May 15, 2006	35.12	35.30	35.00	35.13	73,426	-0.35(-0.98%)
May 12, 2006	35.91	35.91	35.44	35.48	57,007	-0.47(-1.30%)
May 11, 2006	36.37	36.37	35.95	35.95	105,896	-0.41(-1.13%)
May 10, 2006	36.42	36.47	36.32	36.36	90,584	-0.10(-0.28%)
May 09, 2006	36.32	36.46	36.26	36.46	77,669	+0.20(+0.55%)
May 08, 2006	36.46	36.46	36.18	36.26	123,054	-0.09(-0.24%)
May 05, 2006	35.99	36.43	35.98	36.35	985,909	+0.67(+1.87%)
May 04, 2006	35.42	35.70	35.42	35.68	52,210	+0.26(+0.73%)
May 03, 2006	35.47	35.52	35.30	35.42	137,444	-0.10(-0.27%)
May 02, 2006	35.60	35.67	35.52	35.52	1,843,414	+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.