Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.34	33.00	32.10	32.56	5,252,123	+0.82(+2.57%)
Jul 28, 2006	31.48	31.83	31.34	31.75	4,720,458	+0.55(+1.77%)
Jul 27, 2006	31.26	31.50	31.08	31.19	6,222,407	-0.06(-0.20%)
Jul 26, 2006	31.91	32.01	31.20	31.26	5,205,513	-0.84(-2.62%)
Jul 25, 2006	31.75	32.26	31.54	32.10	3,093,116	+0.20(+0.63%)
Jul 24, 2006	31.10	32.02	31.31	31.89	3,913,657	+0.80(+2.57%)
Jul 21, 2006	30.93	31.29	30.70	31.10	4,750,372	-0.11(-0.37%)
Jul 20, 2006	31.77	31.77	31.09	31.21	5,899,442	-0.41(-1.29%)
Jul 19, 2006	31.05	32.06	31.31	31.62	9,844,405	+0.56(+1.81%)
Jul 18, 2006	31.57	31.91	30.48	31.05	11,271,395	-1.01(-3.16%)
Jul 17, 2006	31.64	32.34	30.96	32.07	4,432,452	+0.50(+1.58%)
Jul 14, 2006	31.91	32.04	31.24	31.57	4,469,670	-0.47(-1.47%)
Jul 13, 2006	32.77	32.88	31.81	32.04	6,309,539	-0.87(-2.66%)
Jul 12, 2006	33.46	33.64	32.83	32.91	7,835,662	-1.01(-2.97%)
Jul 11, 2006	33.84	34.07	33.43	33.92	5,472,128	+0.08(+0.24%)
Jul 10, 2006	33.92	34.21	33.74	33.84	4,471,583	+0.10(+0.29%)
Jul 07, 2006	34.30	34.30	33.56	33.74	4,424,625	-0.66(-1.91%)
Jul 06, 2006	33.84	34.55	33.76	34.40	10,034,670	+0.37(+1.08%)
Jul 05, 2006	33.35	34.07	33.01	34.03	5,833,876	+0.42(+1.25%)
Jul 03, 2006	34.10	34.10	33.50	33.61	1,878,131	-0.39(-1.13%)
Jun 30, 2006	33.90	34.34	33.87	33.99	5,577,522	+0.20(+0.60%)
Jun 29, 2006	32.73	33.80	32.73	33.79	7,369,738	+1.06(+3.25%)
Jun 28, 2006	32.81	33.04	32.18	32.73	5,123,424	-0.04(-0.12%)
Jun 27, 2006	33.26	33.44	32.69	32.77	3,840,785	-0.58(-1.74%)
Jun 26, 2006	33.23	33.80	33.23	33.35	6,870,770	+0.10(+0.31%)
Jun 23, 2006	33.28	33.41	33.12	33.25	4,272,274	-0.10(-0.31%)
Jun 22, 2006	33.32	33.48	33.04	33.35	5,286,906	+0.00(+0.00%)
Jun 21, 2006	33.08	33.52	32.64	33.35	6,245,016	+0.25(+0.75%)
Jun 20, 2006	33.18	33.38	32.91	33.10	6,561,371	-0.12(-0.35%)
Jun 19, 2006	33.26	33.58	33.10	33.22	7,035,991	+0.16(+0.47%)
Jun 16, 2006	33.20	33.48	32.85	33.06	8,796,032	-0.04(-0.12%)
Jun 15, 2006	32.00	33.17	31.82	33.10	7,955,491	+1.03(+3.21%)
Jun 14, 2006	31.74	32.38	31.71	32.07	8,890,295	+0.45(+1.42%)
Jun 13, 2006	31.71	32.17	31.57	31.62	8,360,022	+0.16(+0.51%)
Jun 12, 2006	31.37	31.91	31.23	31.46	7,177,385	+0.15(+0.48%)
Jun 09, 2006	31.71	31.85	31.31	31.31	6,543,458	-0.11(-0.35%)
Jun 08, 2006	31.51	31.77	31.04	31.42	10,289,980	-0.09(-0.29%)
Jun 07, 2006	31.22	31.85	31.18	31.52	5,735,439	+0.44(+1.41%)
Jun 06, 2006	31.14	31.22	30.62	31.08	8,149,582	+0.08(+0.26%)
Jun 05, 2006	31.27	31.73	30.91	31.00	6,117,882	-0.24(-0.77%)
Jun 02, 2006	31.62	31.62	30.65	31.24	6,068,142	-0.12(-0.39%)
Jun 01, 2006	30.33	31.41	30.30	31.36	11,075,912	+0.49(+1.58%)
May 31, 2006	30.68	30.90	30.58	30.87	8,957,427	+0.44(+1.44%)
May 30, 2006	30.91	30.94	30.35	30.43	8,422,980	-0.69(-2.22%)
May 26, 2006	31.30	31.49	30.95	31.12	6,022,228	-0.18(-0.59%)
May 25, 2006	31.62	31.68	30.93	31.31	10,669,989	-0.71(-2.21%)
May 24, 2006	32.77	32.83	31.64	32.02	11,772,624	-0.75(-2.28%)
May 23, 2006	33.23	33.34	32.73	32.76	7,914,272	-0.30(-0.92%)
May 22, 2006	33.07	33.31	32.70	33.07	6,836,856	-0.14(-0.43%)
May 19, 2006	32.98	33.21	32.94	33.21	4,472,279	+0.29(+0.89%)
May 18, 2006	33.00	33.35	32.81	32.92	8,808,033	+0.03(+0.09%)
May 17, 2006	32.63	33.15	32.54	32.89	9,291,870	+0.19(+0.58%)
May 16, 2006	33.03	33.06	32.61	32.70	7,757,573	-0.27(-0.82%)
May 15, 2006	32.34	33.03	32.26	32.97	5,411,257	+0.40(+1.22%)
May 12, 2006	33.04	33.04	31.62	32.57	9,084,213	-0.12(-0.35%)
May 11, 2006	32.72	32.79	32.20	32.69	4,930,550	-0.11(-0.35%)
May 10, 2006	32.59	32.96	32.37	32.80	4,151,227	+0.15(+0.46%)
May 09, 2006	32.67	32.83	32.53	32.65	3,433,819	-0.16(-0.47%)
May 08, 2006	32.89	33.28	32.66	32.81	4,411,581	-0.25(-0.75%)
May 05, 2006	32.95	33.35	32.73	33.06	6,528,848	-0.16(-0.48%)
May 04, 2006	33.22	33.38	32.30	33.22	8,379,501	+0.56(+1.71%)
May 03, 2006	32.40	32.66	32.25	32.66	4,148,966	+0.20(+0.62%)
May 02, 2006	32.19	32.49	31.94	32.46	4,584,803	+0.33(+1.04%)

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.