Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.34	33.00	32.10	32.56	5,252,834	+0.82(+2.57%)
Jul 28, 2006	31.48	31.82	31.33	31.74	4,721,097	+0.55(+1.77%)
Jul 27, 2006	31.25	31.50	31.08	31.19	6,223,249	-0.06(-0.20%)
Jul 26, 2006	31.91	32.01	31.19	31.25	5,206,218	-0.84(-2.62%)
Jul 25, 2006	31.75	32.25	31.54	32.09	3,093,534	+0.20(+0.63%)
Jul 24, 2006	31.09	32.02	31.31	31.89	3,914,187	+0.80(+2.57%)
Jul 21, 2006	30.93	31.29	30.70	31.09	4,751,015	-0.11(-0.37%)
Jul 20, 2006	31.76	31.76	31.09	31.21	5,900,241	-0.41(-1.29%)
Jul 19, 2006	31.05	32.06	31.30	31.61	9,845,738	+0.56(+1.81%)
Jul 18, 2006	31.56	31.90	30.48	31.05	11,272,921	-1.01(-3.16%)
Jul 17, 2006	31.64	32.34	30.96	32.06	4,433,052	+0.50(+1.58%)
Jul 14, 2006	31.91	32.04	31.23	31.56	4,470,275	-0.47(-1.47%)
Jul 13, 2006	32.77	32.87	31.81	32.03	6,310,393	-0.87(-2.66%)
Jul 12, 2006	33.45	33.63	32.82	32.91	7,836,723	-1.01(-2.97%)
Jul 11, 2006	33.83	34.06	33.43	33.91	5,472,869	+0.08(+0.24%)
Jul 10, 2006	33.92	34.20	33.74	33.83	4,472,188	+0.10(+0.29%)
Jul 07, 2006	34.29	34.29	33.55	33.74	4,425,224	-0.66(-1.91%)
Jul 06, 2006	33.83	34.55	33.75	34.39	10,036,029	+0.37(+1.08%)
Jul 05, 2006	33.34	34.06	33.01	34.02	5,834,666	+0.42(+1.25%)
Jul 03, 2006	34.09	34.09	33.49	33.60	1,878,385	-0.39(-1.13%)
Jun 30, 2006	33.89	34.34	33.86	33.99	5,578,277	+0.20(+0.60%)
Jun 29, 2006	32.72	33.79	32.72	33.79	7,370,736	+1.06(+3.25%)
Jun 28, 2006	32.80	33.03	32.17	32.72	5,124,118	-0.04(-0.12%)
Jun 27, 2006	33.26	33.43	32.69	32.76	3,841,305	-0.58(-1.74%)
Jun 26, 2006	33.23	33.80	33.23	33.34	6,871,700	+0.10(+0.31%)
Jun 23, 2006	33.28	33.40	33.12	33.24	4,272,852	-0.10(-0.31%)
Jun 22, 2006	33.32	33.48	33.03	33.34	5,287,622	+0.00(+0.00%)
Jun 21, 2006	33.07	33.51	32.64	33.34	6,245,861	+0.25(+0.75%)
Jun 20, 2006	33.17	33.37	32.90	33.10	6,562,259	-0.12(-0.35%)
Jun 19, 2006	33.26	33.57	33.10	33.21	7,036,944	+0.16(+0.47%)
Jun 16, 2006	33.20	33.47	32.84	33.06	8,797,223	-0.04(-0.12%)
Jun 15, 2006	32.00	33.17	31.82	33.10	7,956,568	+1.03(+3.21%)
Jun 14, 2006	31.73	32.38	31.71	32.07	8,891,499	+0.45(+1.42%)
Jun 13, 2006	31.71	32.17	31.56	31.62	8,361,154	+0.16(+0.51%)
Jun 12, 2006	31.37	31.91	31.22	31.46	7,178,357	+0.15(+0.48%)
Jun 09, 2006	31.71	31.85	31.30	31.31	6,544,344	-0.11(-0.35%)
Jun 08, 2006	31.50	31.76	31.04	31.42	10,291,374	-0.09(-0.29%)
Jun 07, 2006	31.22	31.84	31.17	31.51	5,736,215	+0.44(+1.41%)
Jun 06, 2006	31.13	31.21	30.61	31.07	8,150,686	+0.08(+0.26%)
Jun 05, 2006	31.26	31.72	30.90	30.99	6,118,711	-0.24(-0.77%)
Jun 02, 2006	31.62	31.62	30.64	31.23	6,068,964	-0.12(-0.38%)
Jun 01, 2006	30.33	31.41	30.29	31.36	11,077,412	+0.49(+1.58%)
May 31, 2006	30.67	30.90	30.58	30.87	8,958,640	+0.44(+1.44%)
May 30, 2006	30.90	30.94	30.34	30.43	8,424,121	-0.69(-2.22%)
May 26, 2006	31.29	31.48	30.95	31.12	6,023,043	-0.18(-0.59%)
May 25, 2006	31.62	31.67	30.92	31.30	10,671,434	-0.71(-2.21%)
May 24, 2006	32.77	32.83	31.63	32.01	11,774,218	-0.75(-2.28%)
May 23, 2006	33.23	33.33	32.72	32.76	7,915,344	-0.30(-0.92%)
May 22, 2006	33.06	33.30	32.70	33.06	6,837,781	-0.14(-0.43%)
May 19, 2006	32.97	33.21	32.94	33.21	4,472,884	+0.29(+0.89%)
May 18, 2006	33.00	33.34	32.81	32.91	8,809,225	+0.03(+0.09%)
May 17, 2006	32.63	33.14	32.54	32.88	9,293,128	+0.19(+0.58%)
May 16, 2006	33.03	33.06	32.61	32.70	7,758,623	-0.27(-0.82%)
May 15, 2006	32.34	33.03	32.25	32.97	5,411,990	+0.40(+1.22%)
May 12, 2006	33.03	33.03	31.62	32.57	9,085,443	-0.11(-0.35%)
May 11, 2006	32.71	32.79	32.19	32.68	4,931,218	-0.11(-0.35%)
May 10, 2006	32.59	32.95	32.36	32.80	4,151,789	+0.15(+0.46%)
May 09, 2006	32.67	32.83	32.53	32.65	3,434,284	-0.16(-0.47%)
May 08, 2006	32.88	33.28	32.65	32.80	4,412,179	-0.25(-0.75%)
May 05, 2006	32.94	33.34	32.73	33.05	6,529,733	-0.16(-0.48%)
May 04, 2006	33.21	33.37	32.29	33.21	8,380,635	+0.56(+1.71%)
May 03, 2006	32.40	32.65	32.25	32.65	4,149,528	+0.20(+0.62%)
May 02, 2006	32.18	32.48	31.94	32.45	4,585,424	+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.