Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.57	34.57	33.91	34.32	372,583	-0.27(-0.77%)
Jul 28, 2006	34.35	34.71	33.93	34.59	262,047	+0.59(+1.72%)
Jul 27, 2006	34.26	34.52	33.68	34.00	386,645	-0.18(-0.53%)
Jul 26, 2006	33.88	34.30	33.62	34.18	475,616	+0.08(+0.23%)
Jul 25, 2006	34.38	34.45	33.64	34.10	441,779	-0.35(-1.02%)
Jul 24, 2006	33.87	34.65	33.82	34.45	309,479	+0.58(+1.71%)
Jul 21, 2006	34.20	34.43	33.06	33.87	545,589	-0.49(-1.43%)
Jul 20, 2006	35.16	35.28	34.32	34.37	304,521	-0.88(-2.51%)
Jul 19, 2006	36.58	36.58	35.09	35.25	684,985	-1.68(-4.54%)
Jul 18, 2006	36.58	36.93	35.62	36.93	447,379	+1.41(+3.97%)
Jul 17, 2006	36.00	36.07	35.32	35.52	512,165	-0.33(-0.91%)
Jul 14, 2006	36.32	36.32	35.48	35.84	198,482	-0.42(-1.16%)
Jul 13, 2006	36.66	36.77	36.13	36.26	127,687	-0.53(-1.43%)
Jul 12, 2006	37.71	37.71	36.77	36.79	129,551	-0.96(-2.54%)
Jul 11, 2006	37.11	37.77	36.70	37.75	145,238	+0.63(+1.68%)
Jul 10, 2006	36.27	37.25	36.27	37.12	273,406	+0.84(+2.31%)
Jul 07, 2006	36.73	37.21	36.04	36.28	208,343	-0.70(-1.89%)
Jul 06, 2006	37.01	37.38	36.68	36.98	238,867	+0.19(+0.52%)
Jul 05, 2006	37.42	37.51	36.68	36.79	163,137	-0.56(-1.50%)
Jul 03, 2006	37.44	37.51	36.99	37.35	90,725	+0.10(+0.27%)
Jun 30, 2006	37.23	37.45	36.99	37.25	694,619	+0.26(+0.70%)
Jun 29, 2006	36.03	37.20	35.66	36.99	306,558	+1.14(+3.17%)
Jun 28, 2006	35.98	36.40	35.47	35.85	181,344	-0.25(-0.70%)
Jun 27, 2006	36.51	36.85	35.98	36.10	255,503	-0.50(-1.36%)
Jun 26, 2006	36.09	36.75	35.83	36.60	283,555	+0.88(+2.46%)
Jun 23, 2006	35.94	36.19	35.40	35.72	135,590	-0.36(-1.00%)
Jun 22, 2006	36.05	36.28	35.75	36.09	121,414	+0.00(+0.01%)
Jun 21, 2006	35.55	36.26	35.25	36.08	178,926	+0.78(+2.22%)
Jun 20, 2006	35.05	35.55	34.92	35.30	244,266	+0.12(+0.34%)
Jun 19, 2006	36.38	36.48	34.92	35.18	214,046	-0.93(-2.58%)
Jun 16, 2006	36.03	36.33	35.68	36.11	684,015	+0.03(+0.07%)
Jun 15, 2006	35.50	36.42	34.93	36.08	539,801	+1.42(+4.11%)
Jun 14, 2006	35.46	35.71	34.27	34.66	233,842	-0.88(-2.47%)
Jun 13, 2006	35.71	36.54	35.33	35.54	177,071	-0.19(-0.54%)
Jun 12, 2006	36.30	36.39	35.68	35.73	171,274	-0.49(-1.34%)
Jun 09, 2006	36.87	36.90	35.88	36.22	236,749	-0.61(-1.66%)
Jun 08, 2006	36.09	36.90	35.59	36.83	248,551	+0.44(+1.21%)
Jun 07, 2006	36.46	36.88	35.97	36.39	239,745	+0.06(+0.16%)
Jun 06, 2006	36.28	36.40	35.78	36.33	249,621	+0.01(+0.02%)
Jun 05, 2006	37.33	37.75	36.20	36.32	288,274	-0.90(-2.41%)
Jun 02, 2006	37.05	38.04	36.82	37.22	143,762	+0.13(+0.34%)
Jun 01, 2006	36.04	37.09	35.76	37.09	143,515	+1.22(+3.39%)
May 31, 2006	35.86	36.12	35.64	35.88	243,047	+0.19(+0.54%)
May 30, 2006	36.44	36.45	35.57	35.68	231,392	-0.61(-1.69%)
May 26, 2006	36.04	36.44	35.72	36.30	139,845	+0.38(+1.06%)
May 25, 2006	35.58	36.13	35.42	35.92	207,126	+0.47(+1.33%)
May 24, 2006	35.01	35.86	34.39	35.44	287,283	+0.44(+1.25%)
May 23, 2006	35.24	35.60	35.01	35.01	374,742	+0.01(+0.02%)
May 22, 2006	34.59	35.25	34.25	35.00	138,166	+0.17(+0.48%)
May 19, 2006	34.26	35.52	34.12	34.83	227,322	+0.51(+1.47%)
May 18, 2006	34.53	34.93	34.17	34.33	49,286	+0.01(+0.02%)
May 17, 2006	34.53	34.91	34.09	34.32	108,675	-0.50(-1.43%)
May 16, 2006	34.65	35.22	34.65	34.82	102,597	+0.41(+1.18%)
May 15, 2006	33.92	34.79	33.92	34.41	170,063	+0.33(+0.96%)
May 12, 2006	34.65	34.65	33.76	34.09	341,823	-0.55(-1.57%)
May 11, 2006	35.97	35.97	34.61	34.63	105,193	-1.24(-3.45%)
May 10, 2006	36.09	36.23	35.58	35.87	83,862	-0.20(-0.55%)
May 09, 2006	36.04	36.72	36.01	36.07	198,747	-0.11(-0.29%)
May 08, 2006	36.51	36.57	36.02	36.18	109,066	-0.12(-0.33%)
May 05, 2006	35.96	36.70	35.47	36.30	251,660	+0.75(+2.11%)
May 04, 2006	35.84	36.42	35.49	35.54	241,519	-0.21(-0.60%)
May 03, 2006	35.21	37.03	35.07	35.76	731,945	+0.82(+2.34%)
May 02, 2006	34.09	35.04	33.38	34.94	192,207	+1.33(+3.96%)

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.