Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.74	34.43	33.49	33.97	5,034,952	+0.85(+2.57%)
Jul 28, 2006	32.84	33.20	32.69	33.11	4,525,272	+0.58(+1.77%)
Jul 27, 2006	32.60	32.86	32.42	32.54	5,965,116	-0.07(-0.20%)
Jul 26, 2006	33.29	33.39	32.54	32.60	4,990,270	-0.88(-2.62%)
Jul 25, 2006	33.12	33.65	32.90	33.48	2,965,218	+0.21(+0.63%)
Jul 24, 2006	32.44	33.40	32.66	33.27	3,751,830	+0.83(+2.57%)
Jul 21, 2006	32.27	32.64	32.03	32.44	4,553,948	-0.12(-0.37%)
Jul 20, 2006	33.14	33.14	32.43	32.56	5,655,506	-0.43(-1.29%)
Jul 19, 2006	32.39	33.44	32.66	32.98	9,437,347	+0.59(+1.81%)
Jul 18, 2006	32.93	33.28	31.79	32.39	10,805,333	-1.06(-3.16%)
Jul 17, 2006	33.01	33.74	32.30	33.45	4,249,174	+0.52(+1.58%)
Jul 14, 2006	33.29	33.43	32.59	32.93	4,284,853	-0.49(-1.47%)
Jul 13, 2006	34.19	34.30	33.19	33.42	6,048,645	-0.91(-2.66%)
Jul 12, 2006	34.90	35.09	34.24	34.33	7,511,664	-1.05(-2.97%)
Jul 11, 2006	35.30	35.54	34.87	35.38	5,245,860	+0.08(+0.24%)
Jul 10, 2006	35.39	35.68	35.20	35.30	4,286,687	+0.10(+0.29%)
Jul 07, 2006	35.78	35.78	35.00	35.20	4,241,671	-0.68(-1.91%)
Jul 06, 2006	35.30	36.04	35.21	35.88	9,619,746	+0.38(+1.08%)
Jul 05, 2006	34.79	35.54	34.43	35.50	5,592,650	+0.44(+1.25%)
Jul 03, 2006	35.57	35.57	34.94	35.06	1,800,472	-0.40(-1.13%)
Jun 30, 2006	35.36	35.83	35.33	35.46	5,346,896	+0.21(+0.60%)
Jun 29, 2006	34.14	35.26	34.14	35.25	7,065,006	+1.11(+3.25%)
Jun 28, 2006	34.22	34.46	33.56	34.14	4,911,575	-0.04(-0.12%)
Jun 27, 2006	34.70	34.88	34.10	34.18	3,681,972	-0.61(-1.74%)
Jun 26, 2006	34.67	35.26	34.67	34.79	6,586,669	+0.11(+0.31%)
Jun 23, 2006	34.72	34.85	34.55	34.68	4,095,619	-0.11(-0.31%)
Jun 22, 2006	34.76	34.93	34.46	34.79	5,068,298	+0.00(+0.00%)
Jun 21, 2006	34.51	34.96	34.05	34.79	5,986,790	+0.26(+0.75%)
Jun 20, 2006	34.61	34.82	34.33	34.53	6,290,064	-0.12(-0.35%)
Jun 19, 2006	34.70	35.03	34.53	34.65	6,745,059	+0.16(+0.47%)
Jun 16, 2006	34.63	34.92	34.27	34.49	8,432,324	-0.04(-0.12%)
Jun 15, 2006	33.38	34.60	33.19	34.53	7,626,538	+1.07(+3.21%)
Jun 14, 2006	33.11	33.78	33.08	33.46	8,522,690	+0.47(+1.42%)
Jun 13, 2006	33.08	33.56	32.93	32.99	8,014,342	+0.17(+0.51%)
Jun 12, 2006	32.72	33.29	32.57	32.82	6,880,607	+0.16(+0.48%)
Jun 09, 2006	33.08	33.23	32.66	32.66	6,272,891	-0.11(-0.35%)
Jun 08, 2006	32.87	33.14	32.38	32.78	9,864,499	-0.10(-0.29%)
Jun 07, 2006	32.57	33.22	32.52	32.87	5,498,283	+0.46(+1.41%)
Jun 06, 2006	32.48	32.56	31.94	32.42	7,812,604	+0.08(+0.26%)
Jun 05, 2006	32.62	33.10	32.24	32.33	5,864,913	-0.25(-0.77%)
Jun 02, 2006	32.99	32.99	31.97	32.59	5,817,230	-0.13(-0.39%)
Jun 01, 2006	31.64	32.77	31.60	32.71	10,617,933	+0.51(+1.58%)
May 31, 2006	32.00	32.23	31.90	32.20	8,587,046	+0.46(+1.44%)
May 30, 2006	32.24	32.27	31.66	31.75	8,074,697	-0.72(-2.22%)
May 26, 2006	32.65	32.84	32.29	32.47	5,773,214	-0.19(-0.59%)
May 25, 2006	32.99	33.04	32.26	32.66	10,228,795	-0.74(-2.21%)
May 24, 2006	34.19	34.25	33.00	33.40	11,285,837	-0.78(-2.28%)
May 23, 2006	34.67	34.78	34.14	34.18	7,587,024	-0.32(-0.92%)
May 22, 2006	34.49	34.75	34.11	34.49	6,554,158	-0.15(-0.43%)
May 19, 2006	34.40	34.64	34.36	34.64	4,287,354	+0.31(+0.89%)
May 18, 2006	34.43	34.79	34.23	34.34	8,443,828	+0.03(+0.09%)
May 17, 2006	34.04	34.58	33.95	34.31	8,907,660	+0.20(+0.58%)
May 16, 2006	34.46	34.49	34.02	34.11	7,436,804	-0.28(-0.82%)
May 15, 2006	33.74	34.46	33.65	34.39	5,187,506	+0.41(+1.22%)
May 12, 2006	34.46	34.46	32.99	33.98	8,708,589	-0.12(-0.35%)
May 11, 2006	34.13	34.21	33.59	34.10	4,726,676	-0.12(-0.35%)
May 10, 2006	34.00	34.38	33.76	34.22	3,979,578	+0.16(+0.46%)
May 09, 2006	34.08	34.25	33.94	34.06	3,291,834	-0.16(-0.47%)
May 08, 2006	34.31	34.72	34.07	34.22	4,229,167	-0.26(-0.75%)
May 05, 2006	34.37	34.79	34.15	34.48	6,258,886	-0.17(-0.48%)
May 04, 2006	34.65	34.82	33.69	34.65	8,033,016	+0.58(+1.71%)
May 03, 2006	33.80	34.07	33.64	34.07	3,977,410	+0.21(+0.62%)
May 02, 2006	33.58	33.89	33.32	33.86	4,395,225	+0.35(+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.