Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.97	35.97	35.41	35.59	624,585	-0.35(-0.99%)
Jul 28, 2006	35.67	36.07	35.59	35.95	981,654	+0.43(+1.22%)
Jul 27, 2006	35.56	35.71	35.32	35.52	1,141,733	+0.43(+1.24%)
Jul 26, 2006	34.92	35.24	34.70	35.08	979,878	+0.20(+0.56%)
Jul 25, 2006	35.03	35.30	34.71	34.89	1,261,474	-0.04(-0.11%)
Jul 24, 2006	34.57	35.11	34.25	34.92	1,762,386	+1.02(+3.02%)
Jul 21, 2006	34.39	34.39	33.74	33.90	1,323,375	-0.20(-0.58%)
Jul 20, 2006	34.92	35.00	33.99	34.10	1,250,819	-0.39(-1.12%)
Jul 19, 2006	33.93	34.49	33.21	34.48	3,222,500	+1.29(+3.90%)
Jul 18, 2006	33.32	33.49	32.80	33.19	1,322,741	-0.28(-0.82%)
Jul 17, 2006	33.51	33.62	32.94	33.47	1,257,162	-0.28(-0.82%)
Jul 14, 2006	33.90	34.05	33.51	33.74	1,754,775	-0.43(-1.27%)
Jul 13, 2006	34.51	34.84	34.06	34.18	2,088,758	-0.91(-2.58%)
Jul 12, 2006	35.30	35.35	34.87	35.08	976,707	-0.43(-1.20%)
Jul 11, 2006	35.36	35.62	34.97	35.51	840,222	+0.15(+0.42%)
Jul 10, 2006	35.45	35.62	35.05	35.36	781,873	+0.80(+2.30%)
Jul 07, 2006	34.85	34.92	34.41	34.56	1,857,646	-0.35(-0.99%)
Jul 06, 2006	34.59	35.07	34.51	34.91	1,559,434	+0.18(+0.52%)
Jul 05, 2006	35.13	35.16	34.33	34.73	2,764,209	-1.38(-3.82%)
Jul 03, 2006	35.78	36.11	35.59	36.11	1,142,620	+0.54(+1.51%)
Jun 30, 2006	35.86	35.91	34.36	35.57	1,127,399	+0.46(+1.30%)
Jun 29, 2006	34.10	35.21	34.01	35.11	2,392,172	+1.69(+5.05%)
Jun 28, 2006	33.73	33.73	32.87	33.43	1,772,153	+0.64(+1.95%)
Jun 27, 2006	33.57	33.73	32.76	32.79	1,461,636	-0.40(-1.21%)
Jun 26, 2006	33.19	33.31	32.93	33.19	1,095,180	+0.04(+0.12%)
Jun 23, 2006	33.10	33.28	32.85	33.15	303,794	+0.08(+0.24%)
Jun 22, 2006	32.84	33.55	32.82	33.07	1,942,886	-0.43(-1.29%)
Jun 21, 2006	32.80	33.96	32.77	33.51	1,860,818	+0.73(+2.21%)
Jun 20, 2006	32.78	33.16	32.60	32.78	1,364,599	-0.32(-0.98%)
Jun 19, 2006	33.66	34.02	32.80	33.10	1,980,813	-0.74(-2.19%)
Jun 16, 2006	34.24	34.81	33.39	33.84	1,405,951	-0.21(-0.63%)
Jun 15, 2006	33.06	34.27	32.72	34.06	4,090,121	+1.20(+3.65%)
Jun 14, 2006	32.27	32.93	32.27	32.86	3,250,152	+1.27(+4.02%)
Jun 13, 2006	32.17	32.24	31.17	31.59	3,229,350	-1.05(-3.21%)
Jun 12, 2006	33.40	33.47	32.44	32.64	1,663,954	-0.47(-1.41%)
Jun 09, 2006	34.37	34.37	32.97	33.10	2,130,617	-0.23(-0.69%)
Jun 08, 2006	32.54	33.39	32.33	33.33	4,739,441	-1.03(-3.01%)
Jun 07, 2006	34.54	35.00	34.22	34.36	2,356,148	-0.56(-1.60%)
Jun 06, 2006	35.11	35.18	34.31	34.92	2,809,365	-0.12(-0.34%)
Jun 05, 2006	35.93	36.05	34.89	35.04	1,084,399	-1.11(-3.07%)
Jun 02, 2006	36.66	36.66	35.91	36.15	1,507,046	+0.03(+0.09%)
Jun 01, 2006	35.48	36.19	35.13	36.12	1,873,375	+0.41(+1.15%)
May 31, 2006	35.16	35.76	35.12	35.71	2,065,546	+0.68(+1.93%)
May 30, 2006	36.30	36.30	34.98	35.03	1,461,255	-1.66(-4.51%)
May 26, 2006	36.57	36.90	36.11	36.69	1,711,267	+0.42(+1.15%)
May 25, 2006	35.63	36.34	35.24	36.27	2,391,664	+0.28(+0.79%)
May 24, 2006	36.23	36.36	35.26	35.99	3,315,351	-0.28(-0.78%)
May 23, 2006	36.78	37.20	36.16	36.27	1,779,002	+0.30(+0.83%)
May 22, 2006	36.97	36.97	35.04	35.97	4,936,178	-1.75(-4.64%)
May 19, 2006	37.55	38.59	36.59	37.72	4,367,151	+0.68(+1.83%)
May 18, 2006	37.82	38.57	36.98	37.05	3,696,520	-0.38(-1.01%)
May 17, 2006	38.24	38.55	37.21	37.42	2,770,043	-0.77(-2.02%)
May 16, 2006	38.59	38.99	37.89	38.20	1,365,107	-0.25(-0.66%)
May 15, 2006	38.63	38.76	38.17	38.45	2,421,219	-0.83(-2.11%)
May 12, 2006	39.81	39.94	39.23	39.28	2,487,052	-0.74(-1.85%)
May 11, 2006	40.82	40.84	39.89	40.02	1,495,630	-0.76(-1.88%)
May 10, 2006	40.84	40.90	40.49	40.78	840,729	+0.02(+0.06%)
May 09, 2006	40.80	41.05	40.68	40.76	1,913,966	-0.35(-0.86%)
May 08, 2006	41.12	41.22	40.91	41.11	1,737,144	+0.51(+1.26%)
May 05, 2006	40.44	40.77	40.33	40.60	1,094,800	+0.33(+0.82%)
May 04, 2006	40.11	40.36	39.93	40.27	666,824	+0.35(+0.87%)
May 03, 2006	40.14	40.14	39.69	39.92	625,853	-0.03(-0.08%)
May 02, 2006	40.17	41.70	39.65	39.95	2,117,679	+0.61(+1.56%)

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.