Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.58	30.86	30.57	30.71	6,186,852	+0.06(+0.19%)
Jul 28, 2006	30.67	30.90	30.64	30.65	12,985,589	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,960	+0.41(+1.37%)
Jul 26, 2006	29.53	30.06	29.48	29.98	13,910,382	+0.55(+1.86%)
Jul 25, 2006	29.65	29.75	29.32	29.43	10,008,588	-0.10(-0.33%)
Jul 24, 2006	29.43	29.87	29.35	29.53	9,802,423	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.87	6,171,502	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.98	29.05	9,651,991	-0.46(-1.55%)
Jul 19, 2006	29.11	29.63	29.09	29.51	10,489,877	+0.08(+0.26%)
Jul 18, 2006	29.60	29.63	29.14	29.43	8,470,259	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.46	6,433,165	-0.76(-2.51%)
Jul 14, 2006	30.16	30.31	29.95	30.22	6,136,078	+0.17(+0.55%)
Jul 13, 2006	29.84	30.23	29.71	30.06	8,428,223	+0.27(+0.90%)
Jul 12, 2006	29.84	29.90	29.62	29.79	8,812,451	-0.43(-1.43%)
Jul 11, 2006	30.12	30.23	29.79	30.22	7,831,925	+0.20(+0.66%)
Jul 10, 2006	30.07	30.20	29.90	30.02	7,985,191	-0.11(-0.35%)
Jul 07, 2006	30.28	30.45	30.03	30.13	10,528,371	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,496,236	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,540,144	-0.14(-0.48%)
Jul 03, 2006	29.77	29.99	29.71	29.79	2,829,638	+0.32(+1.08%)
Jun 30, 2006	29.62	29.69	29.45	29.48	8,239,533	+0.15(+0.52%)
Jun 29, 2006	28.63	29.32	28.63	29.32	13,036,127	+0.54(+1.88%)
Jun 28, 2006	28.63	28.82	28.50	28.78	5,347,785	+0.43(+1.51%)
Jun 27, 2006	28.43	28.67	28.33	28.35	9,690,484	-0.22(-0.76%)
Jun 26, 2006	28.35	28.60	28.09	28.57	5,407,297	+0.19(+0.66%)
Jun 23, 2006	28.41	28.68	28.33	28.38	5,044,559	+0.27(+0.96%)
Jun 22, 2006	28.13	28.32	27.90	28.11	7,928,750	-0.26(-0.93%)
Jun 21, 2006	27.86	28.49	27.86	28.38	8,361,390	+0.55(+1.99%)
Jun 20, 2006	27.63	28.27	27.60	27.82	9,304,131	+0.16(+0.57%)
Jun 19, 2006	28.26	28.28	27.51	27.66	6,714,900	-0.58(-2.05%)
Jun 16, 2006	28.18	28.29	28.01	28.24	10,700,057	-0.16(-0.55%)
Jun 15, 2006	28.02	28.55	27.92	28.40	9,523,521	+0.80(+2.90%)
Jun 14, 2006	27.60	27.88	27.18	27.60	12,074,730	+0.22(+0.79%)
Jun 13, 2006	27.69	27.95	27.24	27.38	10,595,440	-0.76(-2.71%)
Jun 12, 2006	28.62	28.70	28.11	28.15	6,767,327	-0.43(-1.50%)
Jun 09, 2006	28.70	28.97	28.36	28.57	16,750,175	-0.30(-1.03%)
Jun 08, 2006	28.33	28.93	28.03	28.87	10,739,732	-0.15(-0.53%)
Jun 07, 2006	29.57	29.63	28.96	29.02	8,442,156	-0.64(-2.17%)
Jun 06, 2006	29.83	29.95	29.51	29.67	8,496,472	-0.32(-1.07%)
Jun 05, 2006	30.54	30.65	29.98	29.99	6,902,173	-0.46(-1.50%)
Jun 02, 2006	30.35	30.53	30.02	30.45	6,121,673	+0.35(+1.15%)
Jun 01, 2006	29.48	30.13	29.39	30.10	7,434,000	+0.16(+0.54%)
May 31, 2006	29.81	30.01	29.63	29.94	7,908,204	+0.23(+0.77%)
May 30, 2006	30.26	30.40	29.64	29.71	8,053,205	-0.62(-2.04%)
May 26, 2006	30.12	30.36	29.92	30.33	3,834,960	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,916	+0.88(+2.99%)
May 24, 2006	29.60	29.70	29.18	29.45	12,468,404	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,953,201	+0.24(+0.80%)
May 22, 2006	29.48	29.86	29.01	29.72	12,257,752	-0.27(-0.90%)
May 19, 2006	29.76	30.11	29.60	29.99	9,476,053	+0.41(+1.40%)
May 18, 2006	29.82	30.01	29.47	29.58	8,231,503	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.82	15,612,368	-1.02(-3.30%)
May 16, 2006	30.83	31.12	30.63	30.84	8,255,355	-0.26(-0.84%)
May 15, 2006	30.92	31.12	30.73	31.10	8,479,941	-0.50(-1.59%)
May 12, 2006	32.14	32.20	31.51	31.61	8,944,699	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,756	-0.35(-1.07%)
May 10, 2006	32.17	32.33	31.89	32.33	6,593,043	+0.03(+0.09%)
May 09, 2006	32.06	32.37	32.05	32.30	6,425,844	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.84	32.02	6,656,569	-0.36(-1.11%)
May 05, 2006	32.08	32.38	32.03	32.38	8,921,792	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,946	+0.09(+0.28%)
May 03, 2006	32.25	32.25	31.64	31.78	9,176,133	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,874	+0.80(+2.55%)

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.