Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.64	33.64	33.30	33.34	13,832,878	-0.30(-0.89%)
Jul 28, 2006	33.48	33.67	33.39	33.64	17,297,694	+0.34(+1.03%)
Jul 27, 2006	33.44	33.60	33.21	33.30	17,403,706	+0.03(+0.10%)
Jul 26, 2006	33.33	33.76	33.23	33.27	22,506,430	-0.11(-0.32%)
Jul 25, 2006	33.21	33.52	32.88	33.38	22,760,426	+0.23(+0.70%)
Jul 24, 2006	33.21	33.27	32.87	33.14	27,981,634	-0.08(-0.23%)
Jul 21, 2006	33.04	33.25	32.84	33.22	25,646,974	+0.24(+0.73%)
Jul 20, 2006	32.52	33.10	32.47	32.98	25,500,428	+0.68(+2.10%)
Jul 19, 2006	32.31	32.49	32.11	32.30	24,714,452	-0.03(-0.10%)
Jul 18, 2006	31.98	32.35	31.82	32.33	16,825,916	+0.25(+0.77%)
Jul 17, 2006	32.19	32.43	31.89	32.08	15,685,929	-0.18(-0.57%)
Jul 14, 2006	32.08	32.37	31.92	32.27	17,925,370	+0.28(+0.89%)
Jul 13, 2006	32.07	32.21	31.92	31.98	15,763,639	-0.24(-0.75%)
Jul 12, 2006	32.52	32.82	32.13	32.22	23,639,462	-0.28(-0.85%)
Jul 11, 2006	32.42	32.60	32.16	32.50	19,841,020	+0.25(+0.79%)
Jul 10, 2006	32.52	32.70	32.25	32.25	29,022,086	-0.19(-0.59%)
Jul 07, 2006	32.34	32.44	32.02	32.44	43,183,792	+0.02(+0.05%)
Jul 06, 2006	30.64	32.98	30.27	32.42	125,808,344	+1.85(+6.04%)
Jul 05, 2006	30.75	30.83	30.46	30.57	13,355,585	-0.31(-1.00%)
Jul 03, 2006	30.62	30.89	30.56	30.88	7,555,389	+0.27(+0.87%)
Jun 30, 2006	30.81	30.93	30.52	30.62	16,394,913	-0.19(-0.62%)
Jun 29, 2006	30.64	30.85	30.36	30.81	23,915,524	+0.35(+1.15%)
Jun 28, 2006	30.27	30.47	30.20	30.46	13,198,726	+0.23(+0.76%)
Jun 27, 2006	30.23	30.45	29.88	30.23	17,041,298	+0.14(+0.47%)
Jun 26, 2006	29.89	30.10	29.82	30.09	11,319,772	+0.38(+1.28%)
Jun 23, 2006	29.94	30.09	29.69	29.71	12,920,264	-0.40(-1.34%)
Jun 22, 2006	29.89	30.22	29.89	30.11	13,358,223	+0.08(+0.26%)
Jun 21, 2006	29.98	30.20	29.88	30.03	15,000,209	+0.06(+0.19%)
Jun 20, 2006	29.95	30.21	29.86	29.97	16,402,828	+0.23(+0.77%)
Jun 19, 2006	29.71	29.86	29.60	29.74	20,925,844	+0.19(+0.65%)
Jun 16, 2006	29.43	29.79	29.24	29.55	25,292,000	+0.13(+0.43%)
Jun 15, 2006	29.25	29.47	29.16	29.43	18,956,468	+0.26(+0.89%)
Jun 14, 2006	29.02	29.26	28.91	29.17	16,609,576	+0.17(+0.58%)
Jun 13, 2006	29.37	29.49	29.00	29.00	23,048,002	-0.64(-2.15%)
Jun 12, 2006	29.77	30.02	29.63	29.64	18,886,674	+0.01(+0.03%)
Jun 09, 2006	29.72	29.79	29.44	29.63	18,655,462	-0.09(-0.31%)
Jun 08, 2006	29.73	29.87	29.23	29.72	34,174,696	+0.14(+0.48%)
Jun 07, 2006	30.12	30.12	29.56	29.58	24,307,912	-0.45(-1.50%)
Jun 06, 2006	30.12	30.21	29.69	30.03	27,174,072	+0.16(+0.54%)
Jun 05, 2006	30.28	30.31	29.84	29.87	10,680,343	-0.50(-1.66%)
Jun 02, 2006	30.10	30.42	30.02	30.37	22,076,866	+0.18(+0.61%)
Jun 01, 2006	30.24	30.42	30.09	30.19	16,512,438	+0.03(+0.08%)
May 31, 2006	29.96	30.21	29.69	30.17	28,816,538	+0.40(+1.34%)
May 30, 2006	30.19	30.48	29.76	29.76	20,253,076	-0.45(-1.49%)
May 26, 2006	30.07	30.22	29.94	30.22	19,002,998	+0.15(+0.49%)
May 25, 2006	29.98	30.12	29.70	30.07	17,401,308	+0.13(+0.45%)
May 24, 2006	29.60	30.31	29.57	29.94	21,910,412	+0.37(+1.26%)
May 23, 2006	29.69	29.80	29.56	29.56	12,781,154	+0.03(+0.08%)
May 22, 2006	29.56	29.73	29.40	29.54	18,622,124	-0.06(-0.21%)
May 19, 2006	29.44	29.81	29.22	29.60	20,855,330	+0.22(+0.74%)
May 18, 2006	29.63	29.95	29.37	29.39	17,037,460	-0.22(-0.75%)
May 17, 2006	29.89	30.08	29.39	29.61	20,270,586	-0.31(-1.03%)
May 16, 2006	29.85	30.09	29.69	29.91	12,983,584	+0.15(+0.52%)
May 15, 2006	29.34	29.91	29.31	29.76	18,936,322	+0.41(+1.39%)
May 12, 2006	29.91	29.95	29.21	29.35	22,602,848	-0.40(-1.33%)
May 11, 2006	30.31	30.37	29.64	29.75	20,671,848	-0.56(-1.84%)
May 10, 2006	30.78	30.79	30.23	30.31	16,122,928	-0.48(-1.54%)
May 09, 2006	30.69	30.85	30.57	30.78	10,152,442	+0.10(+0.31%)
May 08, 2006	30.81	30.85	30.54	30.69	9,325,932	-0.09(-0.28%)
May 05, 2006	30.81	31.02	30.63	30.77	17,022,110	+0.07(+0.22%)
May 04, 2006	30.64	30.75	30.39	30.71	16,950,876	+0.22(+0.71%)
May 03, 2006	30.39	30.49	30.19	30.49	10,381,494	+0.10(+0.32%)
May 02, 2006	30.13	30.47	30.06	30.39	11,851,031	+0.21(+0.69%)

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.