Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.11	34.13	32.89	33.52	1,231,677	-0.73(-2.13%)
Jul 28, 2006	33.41	34.33	32.95	34.25	983,429	+0.88(+2.64%)
Jul 27, 2006	35.07	35.10	32.60	33.37	1,958,336	-2.18(-6.13%)
Jul 26, 2006	35.32	35.94	34.76	35.55	544,340	-0.05(-0.14%)
Jul 25, 2006	34.95	35.77	34.62	35.60	776,035	+0.55(+1.57%)
Jul 24, 2006	34.36	35.38	34.25	35.05	713,850	+0.69(+2.01%)
Jul 21, 2006	35.13	35.13	33.69	34.36	824,182	-0.63(-1.80%)
Jul 20, 2006	35.37	35.87	34.84	34.99	1,087,261	-0.25(-0.71%)
Jul 19, 2006	32.94	35.35	32.78	35.24	1,314,653	+2.30(+6.98%)
Jul 18, 2006	33.58	33.96	32.26	32.94	996,597	-0.57(-1.70%)
Jul 17, 2006	34.24	34.70	33.32	33.51	861,184	-0.78(-2.27%)
Jul 14, 2006	35.30	35.38	33.66	34.29	1,296,478	-0.32(-0.92%)
Jul 13, 2006	36.00	36.12	34.26	34.61	1,076,421	-1.53(-4.23%)
Jul 12, 2006	35.70	37.10	35.60	36.14	1,250,979	+0.30(+0.84%)
Jul 11, 2006	35.14	35.91	34.82	35.84	785,704	+0.62(+1.76%)
Jul 10, 2006	36.00	36.70	34.90	35.22	684,668	-0.69(-1.92%)
Jul 07, 2006	36.20	36.38	35.40	35.91	1,154,018	-0.48(-1.32%)
Jul 06, 2006	35.60	36.86	35.30	36.39	988,354	+0.83(+2.33%)
Jul 05, 2006	36.25	36.25	35.25	35.56	1,625,589	-1.01(-2.76%)
Jul 03, 2006	36.45	36.83	35.52	36.57	1,151,678	-0.14(-0.38%)
Jun 30, 2006	36.01	36.75	34.13	36.71	14,977,077	+4.68(+14.61%)
Jun 29, 2006	30.12	32.03	29.69	32.03	1,639,800	+2.41(+8.14%)
Jun 28, 2006	30.39	30.64	29.18	29.62	1,399,204	-0.60(-1.99%)
Jun 27, 2006	32.03	32.19	29.94	30.22	1,069,941	-1.93(-6.00%)
Jun 26, 2006	31.85	32.53	31.65	32.15	815,000	+0.49(+1.55%)
Jun 23, 2006	30.81	31.95	30.14	31.66	754,362	+0.67(+2.16%)
Jun 22, 2006	32.58	32.76	30.82	30.99	1,836,425	-1.68(-5.14%)
Jun 21, 2006	31.15	32.97	30.56	32.67	1,203,379	+1.49(+4.78%)
Jun 20, 2006	31.14	31.65	30.73	31.18	952,637	+0.12(+0.39%)
Jun 19, 2006	32.97	32.98	30.79	31.06	1,450,981	-2.00(-6.05%)
Jun 16, 2006	33.00	33.27	32.28	33.06	2,751,830	+0.08(+0.24%)
Jun 15, 2006	31.58	33.29	31.50	32.98	1,688,652	+1.63(+5.20%)
Jun 14, 2006	29.69	31.48	29.68	31.35	1,461,467	+1.57(+5.27%)
Jun 13, 2006	30.53	31.33	29.50	29.78	1,240,552	-0.63(-2.07%)
Jun 12, 2006	31.88	32.36	30.20	30.41	1,343,624	-1.59(-4.98%)
Jun 09, 2006	32.21	33.19	31.42	32.00	1,329,317	+0.09(+0.29%)
Jun 08, 2006	31.51	32.21	30.47	31.91	1,535,292	+0.16(+0.50%)
Jun 07, 2006	31.76	33.03	31.41	31.75	999,997	-0.14(-0.44%)
Jun 06, 2006	31.44	32.90	30.70	31.89	1,573,242	+0.45(+1.43%)
Jun 05, 2006	34.50	34.72	31.38	31.44	2,146,399	-3.23(-9.32%)
Jun 02, 2006	34.70	34.97	34.07	34.67	1,116,305	+0.32(+0.93%)
Jun 01, 2006	34.50	34.91	33.74	34.35	1,665,144	-0.15(-0.43%)
May 31, 2006	32.87	35.00	32.85	34.50	4,798,763	+1.88(+5.76%)
May 30, 2006	33.58	33.90	32.50	32.62	1,081,902	-1.13(-3.35%)
May 26, 2006	33.10	33.84	32.72	33.75	994,936	+0.52(+1.56%)
May 25, 2006	32.19	33.79	32.10	33.23	1,591,868	+1.33(+4.17%)
May 24, 2006	30.75	32.28	30.33	31.90	2,625,459	+1.15(+3.74%)
May 23, 2006	29.91	31.65	29.91	30.75	2,419,103	+1.30(+4.41%)
May 22, 2006	30.05	30.47	29.10	29.45	2,036,953	-0.80(-2.64%)
May 19, 2006	29.49	30.80	29.13	30.25	2,048,002	+0.99(+3.38%)
May 18, 2006	31.10	31.93	29.00	29.26	2,479,728	-1.77(-5.70%)
May 17, 2006	31.98	32.67	30.56	31.03	1,789,143	-1.29(-3.99%)
May 16, 2006	33.20	33.37	32.05	32.32	1,451,488	-0.89(-2.68%)
May 15, 2006	33.73	34.07	32.52	33.21	1,505,829	-1.03(-3.01%)
May 12, 2006	35.01	35.24	33.39	34.24	1,588,511	-1.06(-3.00%)
May 11, 2006	35.50	36.13	34.85	35.30	1,374,288	+0.02(+0.06%)
May 10, 2006	35.45	36.14	34.92	35.28	828,311	-0.37(-1.04%)
May 09, 2006	36.15	36.33	35.46	35.65	681,744	-0.66(-1.82%)
May 08, 2006	37.00	37.15	36.07	36.31	546,041	-0.64(-1.73%)
May 05, 2006	35.88	37.19	35.75	36.95	1,074,728	+1.36(+3.82%)
May 04, 2006	34.94	35.73	34.63	35.59	817,767	+0.57(+1.63%)
May 03, 2006	34.27	35.36	34.23	35.02	1,542,556	+0.51(+1.48%)
May 02, 2006	35.60	35.65	34.24	34.51	1,590,333	-1.14(-3.20%)

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.