Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.06	31.27	30.93	31.00	5,645,801	-0.23(-0.74%)
Jul 28, 2006	30.77	31.23	30.68	31.23	4,000,291	+0.76(+2.51%)
Jul 27, 2006	30.93	31.00	30.07	30.46	5,143,548	-0.09(-0.31%)
Jul 26, 2006	30.52	30.79	30.31	30.56	3,960,542	+0.01(+0.04%)
Jul 25, 2006	30.79	30.79	30.32	30.54	3,477,203	+0.01(+0.02%)
Jul 24, 2006	29.93	30.69	29.98	30.54	3,453,561	+0.61(+2.04%)
Jul 21, 2006	29.99	30.12	29.69	29.93	3,516,657	-0.06(-0.20%)
Jul 20, 2006	29.86	30.20	29.72	29.99	3,284,518	+0.14(+0.45%)
Jul 19, 2006	29.34	30.19	29.30	29.85	4,440,779	+0.68(+2.32%)
Jul 18, 2006	29.42	29.50	28.84	29.17	3,413,369	-0.29(-0.99%)
Jul 17, 2006	29.54	29.67	29.39	29.47	2,043,884	-0.01(-0.05%)
Jul 14, 2006	29.56	29.61	29.34	29.48	1,972,661	-0.08(-0.27%)
Jul 13, 2006	29.92	29.93	29.47	29.56	3,248,759	-0.35(-1.18%)
Jul 12, 2006	30.15	30.26	29.89	29.91	4,904,465	-0.28(-0.94%)
Jul 11, 2006	29.87	30.22	29.72	30.20	3,418,836	+0.17(+0.56%)
Jul 10, 2006	30.14	30.19	29.96	30.03	2,254,006	+0.18(+0.61%)
Jul 07, 2006	30.20	30.22	29.84	29.84	2,417,877	-0.35(-1.17%)
Jul 06, 2006	30.21	30.37	29.95	30.20	2,319,022	+0.10(+0.34%)
Jul 05, 2006	30.45	30.46	29.97	30.10	3,109,564	-0.38(-1.24%)
Jul 03, 2006	30.34	30.49	30.22	30.47	936,681	+0.30(+1.01%)
Jun 30, 2006	30.35	30.39	30.16	30.17	4,029,696	-0.04(-0.13%)
Jun 29, 2006	29.91	30.32	29.76	30.21	3,083,853	+0.47(+1.57%)
Jun 28, 2006	29.76	29.89	29.40	29.74	2,687,400	-0.02(-0.07%)
Jun 27, 2006	30.11	30.11	29.69	29.76	2,741,778	-0.30(-0.99%)
Jun 26, 2006	29.89	30.22	29.88	30.06	2,487,179	+0.18(+0.61%)
Jun 23, 2006	29.78	30.04	29.70	29.88	2,132,395	-0.09(-0.32%)
Jun 22, 2006	29.93	30.20	29.81	29.97	3,250,384	-0.07(-0.25%)
Jun 21, 2006	29.69	30.10	29.61	30.05	3,372,734	+0.26(+0.86%)
Jun 20, 2006	29.98	30.13	29.76	29.79	4,344,731	-0.13(-0.43%)
Jun 19, 2006	29.78	30.08	29.66	29.92	4,618,983	+0.22(+0.75%)
Jun 16, 2006	29.56	29.76	29.44	29.70	4,653,265	+0.04(+0.14%)
Jun 15, 2006	28.86	29.74	28.73	29.66	3,799,922	+0.86(+2.98%)
Jun 14, 2006	28.52	28.84	28.40	28.80	3,454,743	+0.17(+0.59%)
Jun 13, 2006	28.92	29.04	28.57	28.63	4,296,264	-0.27(-0.94%)
Jun 12, 2006	29.26	29.29	28.86	28.90	2,608,346	-0.27(-0.93%)
Jun 09, 2006	29.32	29.41	29.01	29.17	2,999,480	-0.16(-0.55%)
Jun 08, 2006	28.92	29.40	28.79	29.33	6,789,354	+0.41(+1.43%)
Jun 07, 2006	28.78	29.20	28.66	28.92	4,032,504	+0.00(+0.00%)
Jun 06, 2006	28.32	29.13	28.32	28.92	4,117,026	+0.07(+0.23%)
Jun 05, 2006	29.57	29.61	28.84	28.85	4,469,002	-0.79(-2.67%)
Jun 02, 2006	30.00	30.07	29.48	29.64	4,542,736	-0.41(-1.37%)
Jun 01, 2006	29.68	30.11	29.68	30.05	3,748,352	+0.26(+0.89%)
May 31, 2006	29.27	29.79	29.23	29.79	3,625,116	+0.57(+1.95%)
May 30, 2006	29.61	29.66	29.22	29.22	2,892,054	-0.43(-1.44%)
May 26, 2006	29.74	29.91	29.50	29.65	3,162,021	-0.03(-0.09%)
May 25, 2006	29.74	29.83	29.46	29.68	3,375,541	+0.11(+0.39%)
May 24, 2006	29.62	29.91	29.37	29.56	4,007,236	-0.11(-0.39%)
May 23, 2006	29.82	30.16	29.68	29.68	3,453,413	-0.14(-0.48%)
May 22, 2006	30.14	30.37	29.76	29.82	5,841,294	-0.40(-1.32%)
May 19, 2006	29.98	30.44	29.90	30.22	4,828,514	+0.30(+1.02%)
May 18, 2006	30.16	30.41	29.82	29.91	3,001,992	-0.26(-0.85%)
May 17, 2006	30.25	30.40	30.01	30.17	4,057,329	-0.14(-0.47%)
May 16, 2006	30.45	30.45	30.23	30.31	2,284,297	-0.10(-0.33%)
May 15, 2006	30.18	30.41	29.70	30.41	3,632,800	+0.15(+0.49%)
May 12, 2006	30.51	30.66	30.25	30.26	3,088,286	-0.24(-0.80%)
May 11, 2006	31.38	31.38	30.44	30.51	3,656,886	-0.28(-0.92%)
May 10, 2006	30.60	30.81	30.50	30.79	3,040,410	+0.14(+0.46%)
May 09, 2006	30.83	30.95	30.65	30.65	3,334,167	-0.20(-0.66%)
May 08, 2006	30.79	30.96	30.78	30.85	3,254,374	-0.11(-0.37%)
May 05, 2006	31.13	31.19	30.70	30.97	5,674,025	-0.07(-0.22%)
May 04, 2006	31.12	31.27	31.03	31.04	5,184,627	+0.01(+0.02%)
May 03, 2006	30.98	31.18	30.94	31.03	4,604,354	+0.17(+0.55%)
May 02, 2006	30.45	30.98	30.45	30.86	9,590,977	+1.49(+5.07%)

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.