Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.56	34.86	34.48	34.81	19,704	-0.07(-0.20%)
Jul 28, 2006	34.58	34.88	34.36	34.88	30,144	+0.87(+2.55%)
Jul 27, 2006	34.12	34.32	33.91	34.02	46,717	+0.19(+0.57%)
Jul 26, 2006	33.97	33.98	33.72	33.82	8,612	-0.21(-0.61%)
Jul 25, 2006	33.83	34.13	33.66	34.03	56,505	+0.04(+0.11%)
Jul 24, 2006	33.52	34.05	33.52	33.99	42,280	+0.92(+2.78%)
Jul 21, 2006	33.56	33.56	32.78	33.07	155,682	-0.51(-1.51%)
Jul 20, 2006	34.16	34.16	33.58	33.58	157,117	-0.34(-0.99%)
Jul 19, 2006	32.68	33.99	32.68	33.92	133,498	+1.42(+4.36%)
Jul 18, 2006	32.57	32.77	32.12	32.50	83,517	-0.01(-0.02%)
Jul 17, 2006	32.36	32.64	32.18	32.51	18,008	+0.05(+0.14%)
Jul 14, 2006	32.77	32.78	32.15	32.46	205,793	-0.30(-0.91%)
Jul 13, 2006	33.08	33.41	32.76	32.76	104,788	-0.84(-2.49%)
Jul 12, 2006	34.35	34.35	33.59	33.59	69,424	-0.67(-1.97%)
Jul 11, 2006	34.01	34.28	33.64	34.27	50,893	+0.07(+0.20%)
Jul 10, 2006	34.48	34.52	34.05	34.20	134,672	-0.08(-0.25%)
Jul 07, 2006	35.02	35.02	34.27	34.28	382,485	-0.88(-2.51%)
Jul 06, 2006	35.29	35.47	35.06	35.17	423,461	+0.05(+0.15%)
Jul 05, 2006	35.25	35.25	34.79	35.11	132,193	-0.49(-1.38%)
Jul 03, 2006	35.06	35.63	35.06	35.60	65,248	+0.74(+2.11%)
Jun 30, 2006	34.89	34.93	34.48	34.87	40,845	+0.16(+0.46%)
Jun 29, 2006	33.58	34.74	33.56	34.71	275,478	+1.48(+4.45%)
Jun 28, 2006	33.45	33.45	32.80	33.23	47,631	-0.02(-0.07%)
Jun 27, 2006	34.02	34.02	33.23	33.25	110,269	-0.86(-2.52%)
Jun 26, 2006	33.76	34.11	33.76	34.11	15,398	+0.31(+0.93%)
Jun 23, 2006	33.46	33.84	33.46	33.79	7,177	+0.18(+0.52%)
Jun 22, 2006	33.59	33.69	33.36	33.62	16,181	-0.17(-0.50%)
Jun 21, 2006	33.20	33.88	33.18	33.79	79,863	+1.07(+3.28%)
Jun 20, 2006	32.70	33.08	32.58	32.71	111,835	+0.06(+0.19%)
Jun 19, 2006	33.00	33.00	32.48	32.65	97,481	-0.26(-0.79%)
Jun 16, 2006	32.95	32.97	32.61	32.91	98,916	-0.12(-0.37%)
Jun 15, 2006	32.17	33.14	32.16	33.04	37,713	+1.59(+5.07%)
Jun 14, 2006	31.43	31.68	31.25	31.44	235,937	+0.02(+0.07%)
Jun 13, 2006	32.81	33.09	31.23	31.42	226,672	-1.56(-4.72%)
Jun 12, 2006	34.41	34.41	32.97	32.97	303,535	-1.44(-4.19%)
Jun 09, 2006	34.59	34.77	34.22	34.41	47,761	+0.20(+0.58%)
Jun 08, 2006	34.21	34.22	33.04	34.22	378,570	-0.19(-0.56%)
Jun 07, 2006	34.65	34.98	34.36	34.41	754,792	+0.14(+0.40%)
Jun 06, 2006	34.48	34.58	34.03	34.27	932,137	-0.40(-1.15%)
Jun 05, 2006	35.58	35.76	34.64	34.67	198,746	-1.07(-3.00%)
Jun 02, 2006	36.25	36.35	35.59	35.74	1,707,809	+0.15(+0.43%)
Jun 01, 2006	35.10	35.59	34.93	35.59	1,998,947	+0.54(+1.55%)
May 31, 2006	34.69	35.04	34.69	35.04	84,692	+0.55(+1.60%)
May 30, 2006	35.32	35.32	34.49	34.49	355,733	-1.05(-2.95%)
May 26, 2006	35.50	35.59	35.10	35.54	29,492	+0.65(+1.87%)
May 25, 2006	34.54	34.94	34.15	34.89	1,311,099	+0.90(+2.64%)
May 24, 2006	34.12	34.52	33.12	33.99	443,297	-0.31(-0.89%)
May 23, 2006	34.94	35.27	34.30	34.30	652,874	-0.32(-0.93%)
May 22, 2006	35.01	35.06	34.05	34.62	1,076,597	-0.93(-2.63%)
May 19, 2006	35.21	35.68	35.02	35.56	1,114,832	+0.49(+1.40%)
May 18, 2006	35.82	35.82	35.07	35.07	1,231,496	-0.34(-0.97%)
May 17, 2006	36.21	36.21	35.24	35.41	405,192	-1.31(-3.57%)
May 16, 2006	36.78	36.83	36.72	36.72	138,065	+0.41(+1.12%)
May 15, 2006	37.09	37.09	36.32	36.32	92,000	-1.03(-2.77%)
May 12, 2006	37.81	37.93	37.33	37.35	720,472	-0.65(-1.71%)
May 11, 2006	39.09	39.09	38.00	38.00	140,022	-1.03(-2.63%)
May 10, 2006	39.06	39.09	38.71	39.03	43,324	-0.12(-0.29%)
May 09, 2006	39.17	39.22	39.05	39.14	19,704	+0.02(+0.04%)

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.