Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.39	32.24	31.39	32.14	55,416	+0.19(+0.59%)
Jul 28, 2006	31.06	32.06	30.74	31.95	56,021	+1.20(+3.90%)
Jul 27, 2006	31.50	31.50	30.75	30.75	65,918	-0.56(-1.79%)
Jul 26, 2006	30.77	31.47	30.28	31.31	62,287	+0.30(+0.97%)
Jul 25, 2006	30.88	31.47	30.56	31.01	36,603	+0.28(+0.91%)
Jul 24, 2006	30.60	31.39	30.47	30.73	25,982	+0.22(+0.72%)
Jul 21, 2006	30.73	30.96	29.89	30.51	71,203	-0.11(-0.36%)
Jul 20, 2006	31.36	31.36	30.56	30.62	44,898	-0.53(-1.70%)
Jul 19, 2006	30.05	31.42	29.86	31.15	144,322	+1.15(+3.83%)
Jul 18, 2006	30.33	30.60	29.49	30.00	157,596	-0.03(-0.10%)
Jul 17, 2006	30.12	30.44	29.69	30.03	162,807	-0.16(-0.53%)
Jul 14, 2006	29.89	30.34	29.80	30.19	384,799	+0.17(+0.57%)
Jul 13, 2006	31.20	31.23	30.00	30.02	88,267	-0.85(-2.75%)
Jul 12, 2006	31.65	31.91	30.84	30.87	35,308	-0.94(-2.96%)
Jul 11, 2006	31.89	31.99	31.40	31.81	53,976	-0.21(-0.66%)
Jul 10, 2006	31.77	32.36	31.77	32.02	40,127	+0.12(+0.38%)
Jul 07, 2006	32.75	32.75	31.71	31.90	83,808	-1.03(-3.13%)
Jul 06, 2006	32.74	33.22	32.74	32.93	82,197	+0.22(+0.67%)
Jul 05, 2006	32.92	33.23	32.55	32.71	29,385	-0.46(-1.39%)
Jul 03, 2006	33.56	33.56	32.88	33.17	19,163	-0.13(-0.39%)
Jun 30, 2006	33.21	33.75	32.50	33.30	65,261	+0.10(+0.30%)
Jun 29, 2006	32.38	33.20	32.25	33.20	47,800	+0.90(+2.79%)
Jun 28, 2006	32.11	32.40	31.41	32.30	68,233	+0.39(+1.22%)
Jun 27, 2006	31.89	32.41	31.83	31.91	30,287	-0.06(-0.19%)
Jun 26, 2006	32.01	32.02	31.11	31.97	154,100	+0.23(+0.72%)
Jun 23, 2006	32.23	32.23	31.74	31.74	41,778	-0.57(-1.76%)
Jun 22, 2006	32.66	32.85	32.19	32.31	124,450	-0.37(-1.13%)
Jun 21, 2006	31.75	32.95	31.59	32.68	59,917	+0.90(+2.83%)
Jun 20, 2006	32.30	32.45	31.55	31.78	82,077	-0.56(-1.73%)
Jun 19, 2006	33.37	33.37	32.27	32.34	160,055	-0.78(-2.36%)
Jun 16, 2006	33.03	33.54	32.86	33.12	175,750	+0.10(+0.30%)
Jun 15, 2006	32.75	33.24	32.37	33.02	55,553	+0.66(+2.04%)
Jun 14, 2006	33.02	33.05	32.25	32.36	43,280	-0.75(-2.27%)
Jun 13, 2006	32.65	33.58	32.65	33.11	45,657	+0.32(+0.98%)
Jun 12, 2006	32.89	33.24	32.64	32.79	43,888	+0.07(+0.21%)
Jun 09, 2006	32.76	33.34	32.72	32.72	36,490	-0.76(-2.27%)
Jun 08, 2006	32.43	33.63	32.30	33.48	30,476	+0.98(+3.02%)
Jun 07, 2006	32.54	32.85	32.41	32.50	28,438	+0.04(+0.12%)
Jun 06, 2006	32.25	32.52	32.22	32.46	23,067	+0.21(+0.65%)
Jun 05, 2006	32.74	32.86	32.20	32.25	86,054	-0.64(-1.95%)
Jun 02, 2006	33.12	33.52	32.75	32.89	21,887	-0.57(-1.70%)
Jun 01, 2006	32.41	33.48	32.38	33.46	36,886	+1.19(+3.69%)
May 31, 2006	32.11	32.79	31.98	32.27	42,221	+0.14(+0.44%)
May 30, 2006	32.78	32.86	32.03	32.13	37,001	-0.80(-2.43%)
May 26, 2006	32.77	33.22	32.68	32.93	18,707	+0.19(+0.58%)
May 25, 2006	32.29	32.88	31.77	32.74	31,689	+0.55(+1.71%)
May 24, 2006	32.13	32.50	31.53	32.19	48,765	+0.03(+0.09%)
May 23, 2006	33.24	33.82	32.13	32.16	23,627	-0.96(-2.90%)
May 22, 2006	32.75	33.51	32.26	33.12	33,449	+0.14(+0.42%)
May 19, 2006	32.91	33.15	32.55	32.98	30,993	-0.06(-0.18%)
May 18, 2006	33.15	33.50	32.97	33.04	37,120	+0.07(+0.21%)
May 17, 2006	32.74	33.27	32.74	32.97	49,203	-0.05(-0.15%)
May 16, 2006	33.34	33.52	32.90	33.02	20,678	-0.36(-1.08%)
May 15, 2006	33.01	33.66	32.88	33.38	91,631	+0.18(+0.54%)
May 12, 2006	33.50	33.57	33.05	33.20	71,411	-0.40(-1.19%)
May 11, 2006	33.86	33.95	33.50	33.60	59,548	-0.31(-0.91%)
May 10, 2006	33.92	34.12	33.75	33.91	75,319	-0.07(-0.21%)
May 09, 2006	33.89	34.14	33.87	33.98	21,371	-0.02(-0.06%)
May 08, 2006	33.79	34.03	33.70	34.00	37,759	-0.01(-0.03%)
May 05, 2006	33.92	34.27	33.70	34.01	160,148	+0.30(+0.89%)
May 04, 2006	33.81	34.18	33.53	33.71	79,269	-0.20(-0.59%)
May 03, 2006	33.71	33.95	33.63	33.91	48,973	+0.11(+0.33%)
May 02, 2006	33.88	33.88	33.50	33.80	85,887	+0.05(+0.15%)

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.