Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.88	29.15	28.69	29.09	254,211	+0.15(+0.52%)
Jul 28, 2006	28.65	29.21	28.62	28.94	437,016	+0.44(+1.54%)
Jul 27, 2006	29.09	29.25	28.46	28.50	258,039	-0.44(-1.52%)
Jul 26, 2006	29.22	29.28	28.60	28.94	312,814	-0.27(-0.93%)
Jul 25, 2006	29.06	29.46	28.82	29.21	747,587	+0.55(+1.93%)
Jul 24, 2006	27.77	28.66	27.81	28.66	315,982	+0.89(+3.22%)
Jul 21, 2006	28.23	28.22	27.65	27.77	370,626	-0.45(-1.61%)
Jul 20, 2006	29.35	29.70	28.19	28.22	291,960	-1.13(-3.85%)
Jul 19, 2006	28.60	29.55	28.60	29.35	461,830	+0.94(+3.31%)
Jul 18, 2006	28.34	28.63	27.90	28.41	398,079	+0.14(+0.48%)
Jul 17, 2006	28.41	28.70	28.11	28.27	251,967	-0.18(-0.64%)
Jul 14, 2006	28.97	28.98	28.21	28.46	305,951	-0.52(-1.78%)
Jul 13, 2006	29.73	29.74	28.94	28.97	384,353	-0.77(-2.57%)
Jul 12, 2006	30.30	30.55	29.68	29.74	319,546	-0.62(-2.05%)
Jul 11, 2006	30.12	30.44	29.65	30.36	626,157	+0.11(+0.38%)
Jul 10, 2006	30.02	30.42	29.98	30.24	249,591	+0.29(+0.96%)
Jul 07, 2006	30.72	30.78	29.91	29.96	367,854	-0.77(-2.49%)
Jul 06, 2006	30.53	30.93	30.53	30.72	662,586	+0.28(+0.92%)
Jul 05, 2006	30.80	30.80	29.79	30.44	515,682	-0.46(-1.50%)
Jul 03, 2006	31.52	31.52	30.61	30.90	686,476	-0.61(-1.95%)
Jun 30, 2006	30.27	31.52	29.80	31.52	3,474,884	+1.32(+4.37%)
Jun 29, 2006	29.21	30.23	29.10	30.20	575,473	+1.17(+4.05%)
Jun 28, 2006	28.50	29.18	28.27	29.03	627,477	+0.52(+1.83%)
Jun 27, 2006	29.46	29.73	28.41	28.50	559,898	-0.94(-3.19%)
Jun 26, 2006	29.16	29.65	29.16	29.44	431,473	+0.47(+1.62%)
Jun 23, 2006	28.18	29.11	28.03	28.97	629,457	+0.73(+2.57%)
Jun 22, 2006	28.59	28.63	27.86	28.24	651,367	-0.47(-1.64%)
Jun 21, 2006	28.07	29.03	28.03	28.71	471,202	+0.75(+2.68%)
Jun 20, 2006	28.23	28.46	27.96	27.96	456,155	-0.27(-0.94%)
Jun 19, 2006	28.49	28.52	27.87	28.23	740,856	-0.17(-0.59%)
Jun 16, 2006	28.60	28.90	28.15	28.40	1,309,466	-0.20(-0.72%)
Jun 15, 2006	27.99	28.78	27.88	28.60	1,096,171	+0.61(+2.19%)
Jun 14, 2006	28.11	28.49	27.65	27.99	663,774	-0.12(-0.43%)
Jun 13, 2006	28.26	28.74	27.65	28.11	762,238	-0.28(-0.99%)
Jun 12, 2006	29.51	29.65	28.39	28.39	550,395	-1.05(-3.55%)
Jun 09, 2006	29.92	30.15	29.23	29.43	430,549	-0.36(-1.20%)
Jun 08, 2006	29.70	29.99	28.91	29.79	824,009	-0.02(-0.05%)
Jun 07, 2006	29.90	30.87	29.77	29.81	1,077,033	+0.14(+0.46%)
Jun 06, 2006	30.00	30.01	29.40	29.67	485,456	-0.17(-0.56%)
Jun 05, 2006	30.76	30.85	29.78	29.84	506,047	-1.08(-3.48%)
Jun 02, 2006	31.06	31.14	30.44	30.91	353,863	-0.07(-0.22%)
Jun 01, 2006	30.36	31.03	30.31	30.98	590,388	+0.54(+1.77%)
May 31, 2006	30.19	30.48	29.86	30.44	591,708	+0.40(+1.34%)
May 30, 2006	30.91	31.03	29.97	30.04	574,549	-0.92(-2.96%)
May 26, 2006	30.81	31.06	30.65	30.96	510,270	+0.20(+0.64%)
May 25, 2006	30.44	30.87	30.38	30.76	643,448	+0.58(+1.93%)
May 24, 2006	29.74	30.40	29.48	30.18	817,014	+0.43(+1.45%)
May 23, 2006	30.11	30.49	29.69	29.74	575,605	-0.28(-0.93%)
May 22, 2006	30.23	30.35	29.69	30.03	1,172,329	-0.39(-1.27%)
May 19, 2006	30.78	30.80	30.07	30.41	907,558	-0.36(-1.16%)
May 18, 2006	31.25	31.62	30.70	30.77	409,299	-0.44(-1.41%)
May 17, 2006	32.12	32.18	31.15	31.21	394,384	-1.10(-3.40%)
May 16, 2006	31.86	32.40	31.56	32.31	643,712	+0.45(+1.40%)
May 15, 2006	31.59	31.93	31.17	31.86	591,840	-0.01(-0.02%)
May 12, 2006	32.65	32.65	31.81	31.87	452,591	-0.89(-2.71%)
May 11, 2006	33.71	33.71	32.64	32.75	497,204	-0.96(-2.85%)
May 10, 2006	33.46	33.90	33.43	33.71	364,026	+0.26(+0.77%)
May 09, 2006	33.68	33.78	33.31	33.46	343,964	-0.23(-0.67%)
May 08, 2006	34.21	34.66	33.65	33.68	567,158	-0.67(-1.94%)
May 05, 2006	34.05	34.56	34.05	34.35	485,588	+0.49(+1.45%)
May 04, 2006	33.72	33.98	33.47	33.86	431,077	+0.14(+0.40%)
May 03, 2006	33.18	33.82	33.08	33.72	569,798	+0.59(+1.78%)
May 02, 2006	32.18	33.13	32.01	33.13	585,768	+1.06(+3.31%)

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.