Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.05	31.80	30.95	31.05	130,494	-0.60(-1.90%)
Jul 28, 2006	31.65	32.20	31.45	31.65	117,839	-0.30(-0.94%)
Jul 27, 2006	31.95	32.20	31.70	31.95	62,392	+0.25(+0.79%)
Jul 26, 2006	31.70	31.70	31.10	31.70	57,272	+0.45(+1.44%)
Jul 25, 2006	31.25	31.35	30.50	31.25	71,577	+0.00(+0.00%)
Jul 24, 2006	31.25	31.25	30.15	31.25	93,391	+1.00(+3.31%)
Jul 21, 2006	30.25	30.55	29.30	30.25	116,577	+0.45(+1.51%)
Jul 20, 2006	29.80	30.70	29.50	29.80	52,424	-0.15(-0.50%)
Jul 19, 2006	29.95	30.25	27.90	29.95	172,223	+1.35(+4.72%)
Jul 18, 2006	28.60	28.60	27.10	28.60	71,239	+1.35(+4.95%)
Jul 17, 2006	27.25	28.00	27.05	27.25	131,116	-0.15(-0.55%)
Jul 14, 2006	27.40	28.50	27.30	27.40	115,492	-1.00(-3.52%)
Jul 13, 2006	28.40	28.95	28.25	28.40	82,520	-0.95(-3.24%)
Jul 12, 2006	29.35	30.50	28.75	29.35	118,757	-0.55(-1.84%)
Jul 11, 2006	30.70	30.85	29.15	29.90	131,670	-0.80(-2.61%)
Jul 10, 2006	30.70	31.63	30.20	30.70	72,079	-0.10(-0.32%)
Jul 07, 2006	30.80	31.50	30.25	30.80	42,851	+0.60(+1.99%)
Jul 06, 2006	30.20	30.60	29.00	30.20	88,346	+2.00(+7.09%)
Jul 05, 2006	28.20	29.50	28.00	28.20	62,976	-1.80(-6.00%)
Jul 03, 2006	30.00	30.45	27.70	30.00	69,412	+2.30(+8.31%)
Jun 30, 2006	27.70	27.75	26.75	27.70	81,774	+1.20(+4.53%)
Jun 29, 2006	26.50	26.50	26.50	26.50	0	+1.65(+6.64%)
Jun 28, 2006	24.85	25.50	24.65	24.85	216,280	-0.20(-0.80%)
Jun 27, 2006	25.05	25.75	24.90	25.05	115,604	-1.00(-3.84%)
Jun 23, 2006	26.05	26.10	24.75	26.05	144,279	+0.85(+3.37%)
Jun 22, 2006	25.20	25.85	24.60	25.20	58,430	-0.45(-1.75%)
Jun 21, 2006	25.65	25.95	24.75	25.65	73,254	+0.65(+2.60%)
Jun 20, 2006	25.00	25.80	24.75	25.00	41,205	-0.05(-0.20%)
Jun 19, 2006	25.05	26.90	25.00	25.05	48,301	-1.35(-5.11%)
Jun 16, 2006	26.40	26.75	25.60	26.40	245,351	+0.45(+1.73%)
Jun 15, 2006	25.95	26.65	24.50	25.95	297,213	+1.70(+7.01%)
Jun 14, 2006	24.25	24.35	22.85	24.25	361,539	+1.50(+6.59%)
Jun 13, 2006	22.75	23.55	22.75	22.75	153,210	-0.70(-2.99%)
Jun 12, 2006	23.45	25.10	23.25	23.45	165,815	-1.35(-5.44%)
Jun 09, 2006	24.80	26.00	24.80	24.80	126,054	-0.60(-2.36%)
Jun 08, 2006	25.40	25.70	24.55	25.40	91,407	-0.40(-1.55%)
Jun 07, 2006	25.80	26.50	25.80	25.80	84,190	-0.60(-2.27%)
Jun 06, 2006	26.40	26.95	25.70	26.40	214,405	-0.15(-0.56%)
Jun 05, 2006	26.55	27.15	26.37	26.55	294,364	-0.35(-1.30%)
Jun 02, 2006	26.90	29.90	26.70	26.90	78,993	+0.40(+1.51%)
Jun 01, 2006	26.50	27.00	25.75	26.50	86,144	+0.15(+0.57%)
May 31, 2006	26.35	26.85	25.70	26.35	163,066	+0.00(+0.00%)
May 30, 2006	26.35	29.15	26.26	26.35	89,789	-1.40(-5.05%)
May 26, 2006	27.75	28.45	27.60	27.75	51,754	-0.20(-0.72%)
May 25, 2006	27.95	27.95	26.65	27.95	92,273	+0.85(+3.14%)
May 24, 2006	27.10	27.30	26.25	27.10	150,602	-0.25(-0.91%)
May 23, 2006	27.35	28.75	27.05	27.35	121,412	-0.65(-2.32%)
May 22, 2006	28.00	28.85	27.30	28.00	78,136	-0.75(-2.61%)
May 19, 2006	28.75	29.00	27.75	28.75	48,678	+0.15(+0.52%)
May 18, 2006	28.60	28.90	28.10	28.60	57,320	-0.15(-0.52%)
May 17, 2006	29.90	29.90	28.50	28.75	311,649	-1.15(-3.85%)
May 16, 2006	29.90	30.30	29.55	29.90	85,953	+0.55(+1.87%)
May 15, 2006	29.35	30.10	29.25	29.35	35,315	-0.90(-2.98%)
May 12, 2006	30.25	31.15	29.40	30.25	100,730	-0.95(-3.04%)
May 11, 2006	31.20	32.50	31.00	31.20	104,927	-0.75(-2.35%)
May 10, 2006	31.95	32.30	31.20	31.95	100,571	+0.75(+2.40%)
May 09, 2006	31.20	31.60	29.70	31.20	103,603	+1.15(+3.83%)
May 08, 2006	30.05	30.15	29.00	30.05	85,316	+1.25(+4.34%)
May 05, 2006	28.80	30.50	28.80	28.80	101,798	-0.84(-2.84%)
May 04, 2006	29.64	29.90	29.35	29.64	98,213	+0.19(+0.66%)
May 03, 2006	29.45	29.75	29.00	29.45	77,839	+0.05(+0.17%)
May 02, 2006	29.40	29.65	28.85	29.40	163,885	+0.45(+1.55%)

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.