Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.15	33.17	32.87	32.91	54,000	-0.93(-2.75%)
Jul 28, 2006	33.00	33.99	33.00	33.84	93,400	+0.93(+2.83%)
Jul 27, 2006	32.92	33.14	32.81	32.91	34,900	+0.36(+1.11%)
Jul 26, 2006	32.35	32.70	32.25	32.55	45,200	+0.23(+0.71%)
Jul 25, 2006	32.35	32.44	32.06	32.32	49,200	-0.44(-1.34%)
Jul 24, 2006	32.27	32.76	32.27	32.76	49,200	+1.01(+3.18%)
Jul 21, 2006	32.23	32.23	31.74	31.75	46,200	+0.11(+0.35%)
Jul 20, 2006	32.25	32.49	31.64	31.64	81,100	-0.61(-1.89%)
Jul 19, 2006	31.34	32.25	31.34	32.25	156,000	+0.75(+2.38%)
Jul 18, 2006	31.38	31.66	31.22	31.50	67,400	+0.38(+1.22%)
Jul 17, 2006	31.35	31.40	31.10	31.12	46,300	-0.23(-0.73%)
Jul 14, 2006	31.64	31.64	31.20	31.35	66,300	-0.19(-0.60%)
Jul 13, 2006	32.00	32.00	31.53	31.54	129,000	-0.46(-1.44%)
Jul 12, 2006	32.47	32.47	32.00	32.00	64,500	-0.84(-2.56%)
Jul 11, 2006	33.00	33.00	32.31	32.84	57,600	-0.22(-0.67%)
Jul 10, 2006	33.28	33.30	32.91	33.06	58,800	+0.74(+2.29%)
Jul 07, 2006	32.60	32.65	32.24	32.32	69,800	-0.25(-0.77%)
Jul 06, 2006	32.21	32.59	32.15	32.57	156,800	+0.80(+2.52%)
Jul 05, 2006	31.88	31.98	31.64	31.77	56,400	-0.72(-2.22%)
Jul 03, 2006	32.28	32.50	32.23	32.49	54,500	+0.09(+0.28%)
Jun 30, 2006	32.30	32.53	32.20	32.40	66,900	-0.18(-0.55%)
Jun 29, 2006	31.40	32.58	31.38	32.58	130,000	+1.25(+3.99%)
Jun 28, 2006	31.25	31.33	31.00	31.33	81,900	+0.42(+1.36%)
Jun 27, 2006	31.36	31.38	30.86	30.91	49,400	-0.13(-0.42%)
Jun 26, 2006	31.22	31.23	30.77	31.04	55,400	-0.25(-0.80%)
Jun 23, 2006	31.34	31.50	31.07	31.29	48,100	-0.14(-0.45%)
Jun 22, 2006	31.56	31.59	31.07	31.43	81,600	-0.08(-0.25%)
Jun 21, 2006	31.11	31.54	31.08	31.51	102,600	+0.56(+1.81%)
Jun 20, 2006	30.63	30.99	30.63	30.95	36,200	+0.07(+0.23%)
Jun 19, 2006	31.41	31.43	30.87	30.88	57,500	-0.71(-2.25%)
Jun 16, 2006	31.89	31.89	31.40	31.59	60,600	-0.07(-0.22%)
Jun 15, 2006	30.75	31.66	30.74	31.66	77,100	+0.90(+2.93%)
Jun 14, 2006	30.24	30.76	30.16	30.76	113,700	+1.14(+3.85%)
Jun 13, 2006	30.50	30.68	29.62	29.62	142,000	-1.13(-3.67%)
Jun 12, 2006	31.42	31.52	30.75	30.75	96,900	-0.60(-1.91%)
Jun 09, 2006	31.71	31.76	31.31	31.35	49,600	-0.35(-1.10%)
Jun 08, 2006	32.00	32.07	31.05	31.70	141,600	-0.72(-2.22%)
Jun 07, 2006	32.55	32.83	32.42	32.42	40,700	-0.27(-0.83%)
Jun 06, 2006	32.90	33.13	32.57	32.69	87,200	+0.39(+1.21%)
Jun 05, 2006	32.99	33.03	32.30	32.30	46,200	-0.69(-2.09%)
Jun 02, 2006	33.25	33.47	32.92	32.99	76,800	+0.14(+0.43%)
Jun 01, 2006	32.45	32.85	32.41	32.85	62,000	+0.27(+0.83%)
May 31, 2006	32.14	32.62	32.14	32.58	58,200	+0.42(+1.31%)
May 30, 2006	33.00	33.00	32.15	32.16	138,300	-0.84(-2.55%)
May 26, 2006	33.00	33.07	32.97	33.00	51,100	-0.66(-1.96%)
May 25, 2006	32.83	33.66	32.83	33.66	38,700	+0.83(+2.53%)
May 24, 2006	33.35	33.40	32.25	32.83	137,100	-0.71(-2.12%)
May 23, 2006	32.53	33.81	32.53	33.54	291,600	+1.11(+3.42%)
May 22, 2006	33.00	33.06	32.42	32.43	96,300	-1.73(-5.06%)
May 19, 2006	34.25	34.26	33.45	34.16	75,200	-0.16(-0.47%)
May 18, 2006	34.00	34.49	34.00	34.32	111,200	+0.23(+0.67%)
May 17, 2006	34.64	34.70	33.85	34.09	123,200	-1.17(-3.32%)
May 16, 2006	35.10	35.35	34.99	35.26	30,100	+0.13(+0.37%)
May 15, 2006	34.85	35.16	34.65	35.13	74,100	-0.27(-0.76%)
May 12, 2006	35.76	36.07	35.40	35.40	82,000	-0.30(-0.84%)
May 11, 2006	36.29	36.56	35.70	35.70	68,900	-0.26(-0.72%)
May 10, 2006	36.64	36.64	35.94	35.96	73,100	-0.68(-1.86%)
May 09, 2006	36.75	36.86	36.57	36.64	69,200	-0.26(-0.70%)
May 08, 2006	36.36	36.94	36.36	36.90	67,600	+0.51(+1.40%)
May 05, 2006	36.30	36.47	36.15	36.39	58,000	+0.44(+1.22%)
May 04, 2006	35.75	36.12	35.70	35.95	61,900	-0.20(-0.55%)
May 03, 2006	36.65	36.66	35.94	36.15	67,800	-0.25(-0.69%)
May 02, 2006	35.85	36.63	35.80	36.40	97,800	+1.35(+3.85%)

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.