Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.89	35.07	34.79	35.03	4,842,696	-0.09(-0.25%)
Jul 28, 2006	34.55	35.28	34.49	35.11	6,545,151	+0.77(+2.25%)
Jul 27, 2006	34.41	34.50	34.09	34.34	3,659,858	+0.09(+0.25%)
Jul 26, 2006	34.09	34.38	33.93	34.26	6,019,860	-0.02(-0.05%)
Jul 25, 2006	34.87	34.87	34.26	34.27	9,693,658	-0.28(-0.82%)
Jul 24, 2006	33.74	34.82	33.63	34.56	7,131,870	+0.84(+2.49%)
Jul 21, 2006	34.73	34.73	33.48	33.72	13,326,287	-0.99(-2.86%)
Jul 20, 2006	34.74	35.09	34.67	34.71	4,201,681	+0.11(+0.32%)
Jul 19, 2006	33.97	34.88	33.93	34.60	6,647,908	+0.68(+2.02%)
Jul 18, 2006	33.71	34.06	33.52	33.92	3,707,671	+0.10(+0.31%)
Jul 17, 2006	33.69	34.03	33.32	33.81	4,762,954	+0.15(+0.44%)
Jul 14, 2006	33.70	34.09	33.51	33.66	5,423,903	-0.20(-0.58%)
Jul 13, 2006	34.47	34.51	33.67	33.86	5,866,049	-0.46(-1.33%)
Jul 12, 2006	34.64	34.74	34.24	34.32	2,924,677	-0.19(-0.55%)
Jul 11, 2006	34.48	34.68	34.16	34.51	4,402,009	-0.21(-0.60%)
Jul 10, 2006	34.77	34.89	34.53	34.72	2,508,140	+0.02(+0.05%)
Jul 07, 2006	35.01	35.15	34.56	34.70	3,818,694	-0.27(-0.76%)
Jul 06, 2006	34.61	35.06	34.61	34.96	4,315,297	+0.28(+0.80%)
Jul 05, 2006	34.68	34.97	34.55	34.69	8,924,279	+0.33(+0.97%)
Jul 03, 2006	34.19	34.49	34.10	34.35	2,127,421	+0.25(+0.74%)
Jun 30, 2006	33.65	34.34	33.56	34.10	7,833,177	+0.46(+1.36%)
Jun 29, 2006	33.07	33.76	33.01	33.64	6,267,676	+0.67(+2.04%)
Jun 28, 2006	33.01	33.18	32.85	32.97	3,755,808	-0.02(-0.06%)
Jun 27, 2006	33.47	33.47	32.84	32.99	5,371,066	-0.57(-1.69%)
Jun 26, 2006	33.37	33.56	33.21	33.56	3,163,579	+0.06(+0.17%)
Jun 23, 2006	33.53	33.59	33.19	33.50	4,299,252	-0.18(-0.53%)
Jun 22, 2006	33.76	33.85	33.53	33.68	4,099,897	-0.09(-0.26%)
Jun 21, 2006	33.75	33.93	33.64	33.77	5,730,715	-0.10(-0.29%)
Jun 20, 2006	33.60	33.98	33.56	33.87	6,070,266	+0.25(+0.73%)
Jun 19, 2006	33.61	33.67	33.47	33.62	5,303,318	+0.15(+0.44%)
Jun 16, 2006	33.27	33.58	33.26	33.47	6,555,524	+0.12(+0.37%)
Jun 15, 2006	33.03	33.40	32.90	33.35	7,854,409	+0.54(+1.66%)
Jun 14, 2006	32.24	32.95	32.08	32.81	10,802,426	+0.96(+3.02%)
Jun 13, 2006	31.96	32.23	31.80	31.84	6,235,098	+0.00(+0.00%)
Jun 12, 2006	32.26	32.31	31.81	31.84	5,044,319	-0.08(-0.25%)
Jun 09, 2006	31.93	32.14	31.74	31.92	3,833,767	-0.01(-0.04%)
Jun 08, 2006	31.71	31.97	31.40	31.94	8,166,731	+0.03(+0.10%)
Jun 07, 2006	31.57	32.04	31.50	31.90	6,410,628	+0.35(+1.09%)
Jun 06, 2006	31.84	31.87	31.36	31.56	6,070,914	-0.12(-0.39%)
Jun 05, 2006	31.89	32.07	31.62	31.68	6,025,209	-0.42(-1.31%)
Jun 02, 2006	32.05	32.35	31.94	32.10	5,458,750	+0.02(+0.08%)
Jun 01, 2006	31.85	32.12	31.58	32.08	5,163,608	+0.22(+0.68%)
May 31, 2006	31.80	31.91	31.48	31.86	5,749,030	+0.12(+0.39%)
May 30, 2006	32.21	32.39	31.65	31.74	5,136,865	-0.51(-1.59%)
May 26, 2006	32.07	32.39	32.03	32.25	4,844,479	+0.40(+1.26%)
May 25, 2006	31.39	31.91	31.31	31.85	7,004,315	+0.54(+1.73%)
May 24, 2006	31.11	31.44	31.03	31.31	6,952,613	+0.20(+0.65%)
May 23, 2006	31.16	31.28	30.97	31.10	5,271,875	-0.15(-0.49%)
May 22, 2006	31.22	31.65	31.22	31.26	5,111,905	-0.22(-0.69%)
May 19, 2006	31.50	31.50	31.17	31.47	6,172,537	+0.15(+0.49%)
May 18, 2006	31.42	31.73	31.26	31.32	4,422,916	-0.15(-0.47%)
May 17, 2006	31.74	32.08	31.25	31.47	7,391,841	-0.49(-1.54%)
May 16, 2006	32.03	32.21	31.47	31.96	4,815,143	+0.02(+0.06%)
May 15, 2006	31.16	31.97	31.13	31.94	8,326,053	+0.82(+2.64%)
May 12, 2006	31.53	31.76	31.01	31.12	9,352,486	-0.42(-1.33%)
May 11, 2006	31.75	32.08	31.50	31.54	10,062,221	-0.58(-1.81%)
May 10, 2006	32.20	32.40	31.94	32.12	8,621,519	-0.08(-0.25%)
May 09, 2006	32.55	32.60	32.06	32.20	6,243,202	-0.44(-1.36%)
May 08, 2006	32.48	32.90	32.40	32.65	8,251,821	-0.02(-0.06%)
May 05, 2006	32.34	32.73	32.11	32.66	5,160,366	+0.57(+1.77%)
May 04, 2006	32.26	32.27	31.49	32.10	11,826,104	+0.04(+0.12%)
May 03, 2006	32.06	32.23	31.99	32.06	6,002,680	+0.02(+0.06%)
May 02, 2006	32.21	32.30	32.01	32.04	5,740,440	-0.23(-0.71%)

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.