Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.37	34.37	34.01	34.06	13,541,745	-0.31(-0.89%)
Jul 28, 2006	34.20	34.40	34.11	34.37	16,933,638	+0.35(+1.03%)
Jul 27, 2006	34.16	34.32	33.92	34.02	17,037,420	+0.03(+0.10%)
Jul 26, 2006	34.05	34.49	33.94	33.98	22,032,748	-0.11(-0.32%)
Jul 25, 2006	33.92	34.24	33.58	34.09	22,281,400	+0.24(+0.70%)
Jul 24, 2006	33.93	33.98	33.58	33.85	27,392,720	-0.08(-0.23%)
Jul 21, 2006	33.75	33.96	33.54	33.93	25,107,194	+0.25(+0.73%)
Jul 20, 2006	33.22	33.82	33.16	33.68	24,963,734	+0.69(+2.10%)
Jul 19, 2006	33.00	33.19	32.80	32.99	24,194,300	-0.03(-0.10%)
Jul 18, 2006	32.67	33.04	32.50	33.02	16,471,791	+0.25(+0.77%)
Jul 17, 2006	32.88	33.13	32.58	32.77	15,355,795	-0.19(-0.57%)
Jul 14, 2006	32.77	33.07	32.60	32.96	17,548,106	+0.29(+0.89%)
Jul 13, 2006	32.76	32.90	32.60	32.67	15,431,870	-0.25(-0.75%)
Jul 12, 2006	33.22	33.52	32.82	32.92	23,141,934	-0.28(-0.85%)
Jul 11, 2006	33.11	33.30	32.85	33.20	19,423,438	+0.26(+0.79%)
Jul 10, 2006	33.22	33.40	32.94	32.94	28,411,274	-0.20(-0.59%)
Jul 07, 2006	33.04	33.14	32.70	33.13	42,274,928	+0.02(+0.05%)
Jul 06, 2006	31.30	33.69	30.92	33.12	123,160,520	+1.89(+6.04%)
Jul 05, 2006	31.41	31.50	31.12	31.23	13,074,497	-0.32(-1.00%)
Jul 03, 2006	31.27	31.55	31.21	31.55	7,396,374	+0.27(+0.87%)
Jun 30, 2006	31.47	31.59	31.17	31.27	16,049,858	-0.20(-0.62%)
Jun 29, 2006	31.30	31.52	31.01	31.47	23,412,188	+0.36(+1.15%)
Jun 28, 2006	30.92	31.12	30.85	31.11	12,920,939	+0.23(+0.76%)
Jun 27, 2006	30.88	31.10	30.52	30.88	16,682,639	+0.14(+0.47%)
Jun 26, 2006	30.54	30.75	30.46	30.73	11,081,531	+0.39(+1.28%)
Jun 23, 2006	30.58	30.74	30.33	30.35	12,648,338	-0.41(-1.34%)
Jun 22, 2006	30.54	30.87	30.54	30.76	13,077,080	+0.08(+0.26%)
Jun 21, 2006	30.62	30.85	30.52	30.68	14,684,508	+0.06(+0.19%)
Jun 20, 2006	30.59	30.86	30.50	30.62	16,057,607	+0.23(+0.77%)
Jun 19, 2006	30.35	30.51	30.24	30.38	20,485,430	+0.20(+0.65%)
Jun 16, 2006	30.06	30.43	29.87	30.19	24,759,694	+0.13(+0.42%)
Jun 15, 2006	29.88	30.10	29.78	30.06	18,557,502	+0.26(+0.89%)
Jun 14, 2006	29.64	29.89	29.54	29.80	16,260,003	+0.17(+0.57%)
Jun 13, 2006	30.00	30.12	29.63	29.63	22,562,922	-0.65(-2.15%)
Jun 12, 2006	30.41	30.66	30.26	30.28	18,489,176	+0.01(+0.03%)
Jun 09, 2006	30.36	30.43	30.07	30.27	18,262,830	-0.09(-0.31%)
Jun 08, 2006	30.37	30.52	29.86	30.36	33,455,442	+0.14(+0.48%)
Jun 07, 2006	30.76	30.77	30.20	30.22	23,796,318	-0.46(-1.50%)
Jun 06, 2006	30.76	30.86	30.32	30.68	26,602,154	+0.17(+0.54%)
Jun 05, 2006	30.93	30.96	30.48	30.51	10,455,559	-0.52(-1.66%)
Jun 02, 2006	30.75	31.07	30.66	31.03	21,612,226	+0.19(+0.61%)
Jun 01, 2006	30.89	31.08	30.73	30.84	16,164,910	+0.03(+0.08%)
May 31, 2006	30.60	30.86	30.33	30.81	28,210,052	+0.41(+1.34%)
May 30, 2006	30.84	31.14	30.40	30.40	19,826,820	-0.46(-1.49%)
May 26, 2006	30.72	30.87	30.58	30.86	18,603,052	+0.15(+0.49%)
May 25, 2006	30.62	30.77	30.34	30.72	17,035,072	+0.14(+0.45%)
May 24, 2006	30.24	30.96	30.21	30.58	21,449,276	+0.38(+1.26%)
May 23, 2006	30.32	30.44	30.20	30.20	12,512,156	+0.03(+0.08%)
May 22, 2006	30.20	30.37	30.03	30.17	18,230,194	-0.06(-0.21%)
May 19, 2006	30.07	30.45	29.85	30.24	20,416,398	+0.22(+0.74%)
May 18, 2006	30.26	30.60	30.00	30.02	16,678,883	-0.23(-0.75%)
May 17, 2006	30.54	30.73	30.02	30.24	19,843,960	-0.32(-1.03%)
May 16, 2006	30.49	30.74	30.32	30.56	12,710,325	+0.16(+0.52%)
May 15, 2006	29.97	30.56	29.94	30.40	18,537,780	+0.42(+1.39%)
May 12, 2006	30.56	30.59	29.83	29.98	22,127,138	-0.40(-1.33%)
May 11, 2006	30.96	31.03	30.28	30.39	20,236,778	-0.57(-1.84%)
May 10, 2006	31.44	31.45	30.88	30.96	15,783,597	-0.49(-1.54%)
May 09, 2006	31.35	31.52	31.22	31.44	9,938,768	+0.10(+0.31%)
May 08, 2006	31.47	31.52	31.20	31.35	9,129,654	-0.09(-0.28%)
May 05, 2006	31.47	31.68	31.29	31.44	16,663,855	+0.07(+0.22%)
May 04, 2006	31.30	31.41	31.05	31.37	16,594,120	+0.22(+0.71%)
May 03, 2006	31.05	31.15	30.84	31.15	10,163,001	+0.10(+0.32%)
May 02, 2006	30.78	31.12	30.71	31.05	11,601,609	+0.21(+0.69%)

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.