Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.28	29.41	28.80	29.29	471,885	-0.13(-0.43%)
Jul 28, 2006	29.64	29.75	29.34	29.42	1,101,583	-0.13(-0.43%)
Jul 27, 2006	29.99	30.24	29.43	29.55	789,907	-0.37(-1.23%)
Jul 26, 2006	30.43	30.43	29.82	29.92	957,169	-0.52(-1.70%)
Jul 25, 2006	30.28	30.74	30.05	30.43	1,039,389	+0.05(+0.16%)
Jul 24, 2006	29.25	30.42	29.11	30.38	1,503,659	+1.13(+3.88%)
Jul 21, 2006	30.78	30.68	28.40	29.25	2,508,919	-1.53(-4.98%)
Jul 20, 2006	32.38	32.38	30.33	30.78	1,845,656	-3.07(-9.07%)
Jul 19, 2006	33.04	34.26	33.11	33.85	419,281	+0.81(+2.45%)
Jul 18, 2006	31.91	33.11	31.91	33.04	550,298	+1.14(+3.58%)
Jul 17, 2006	31.71	32.00	31.37	31.90	298,560	+0.03(+0.09%)
Jul 14, 2006	32.43	32.55	31.58	31.87	389,806	-0.74(-2.26%)
Jul 13, 2006	33.08	33.13	32.57	32.61	542,964	-0.65(-1.94%)
Jul 12, 2006	33.18	33.50	33.04	33.26	338,894	+0.16(+0.47%)
Jul 11, 2006	32.52	33.26	32.13	33.10	248,212	+0.46(+1.41%)
Jul 10, 2006	32.51	32.76	32.40	32.64	226,916	+0.08(+0.24%)
Jul 07, 2006	32.60	32.80	32.33	32.56	215,634	-0.08(-0.24%)
Jul 06, 2006	32.55	32.67	32.41	32.64	373,305	+0.11(+0.35%)
Jul 05, 2006	32.87	32.91	32.48	32.53	255,263	-0.43(-1.29%)
Jul 03, 2006	32.72	33.01	32.63	32.95	200,967	+0.12(+0.37%)
Jun 30, 2006	32.26	32.94	31.99	32.83	436,910	+0.68(+2.12%)
Jun 29, 2006	30.67	32.26	30.51	32.15	452,705	+1.64(+5.39%)
Jun 28, 2006	30.67	30.70	30.35	30.50	282,482	-0.11(-0.35%)
Jun 27, 2006	30.14	31.12	30.13	30.61	558,336	+0.53(+1.77%)
Jun 26, 2006	29.75	30.09	29.43	30.08	432,397	+0.36(+1.22%)
Jun 23, 2006	29.88	29.88	29.43	29.72	329,304	-0.22(-0.73%)
Jun 22, 2006	30.45	30.70	29.71	29.94	303,778	-0.51(-1.68%)
Jun 21, 2006	29.60	30.58	28.98	30.45	337,484	+0.79(+2.65%)
Jun 20, 2006	29.99	30.01	29.54	29.66	243,558	-0.28(-0.92%)
Jun 19, 2006	30.77	30.77	29.75	29.94	375,985	-0.45(-1.47%)
Jun 16, 2006	30.19	30.54	30.03	30.38	915,424	+0.11(+0.37%)
Jun 15, 2006	29.57	30.36	29.57	30.27	381,344	+0.84(+2.84%)
Jun 14, 2006	29.49	29.75	29.15	29.43	395,306	-0.02(-0.07%)
Jun 13, 2006	29.60	30.06	29.33	29.45	538,451	-0.01(-0.05%)
Jun 12, 2006	30.31	30.42	29.40	29.47	476,398	-0.84(-2.78%)
Jun 09, 2006	30.37	30.77	30.11	30.31	308,573	-0.06(-0.19%)
Jun 08, 2006	30.39	30.56	29.80	30.37	419,563	-0.20(-0.65%)
Jun 07, 2006	30.53	31.18	30.28	30.57	354,830	+0.04(+0.12%)
Jun 06, 2006	30.48	30.79	29.92	30.53	381,767	+0.18(+0.61%)
Jun 05, 2006	30.22	31.08	30.14	30.35	390,088	-0.01(-0.05%)
Jun 02, 2006	30.06	30.58	29.92	30.36	318,022	+0.44(+1.47%)
Jun 01, 2006	29.45	30.03	29.45	29.92	340,022	+0.48(+1.61%)
May 31, 2006	29.87	29.92	29.01	29.45	308,291	-0.28(-0.93%)
May 30, 2006	30.09	30.19	29.72	29.72	375,139	-0.40(-1.34%)
May 26, 2006	30.14	30.49	30.01	30.13	134,965	+0.06(+0.19%)
May 25, 2006	29.43	30.11	29.42	30.07	209,147	+0.78(+2.66%)
May 24, 2006	29.49	29.69	28.80	29.29	419,845	-0.25(-0.84%)
May 23, 2006	29.86	30.06	29.48	29.54	404,332	-0.14(-0.48%)
May 22, 2006	29.60	29.88	29.00	29.68	232,417	-0.10(-0.33%)
May 19, 2006	29.75	30.17	29.36	29.78	340,445	+0.03(+0.10%)
May 18, 2006	30.31	30.71	29.74	29.75	645,634	-0.46(-1.53%)
May 17, 2006	30.21	30.48	29.99	30.21	321,829	-0.33(-1.09%)
May 16, 2006	30.75	31.01	30.54	30.55	214,506	-0.24(-0.78%)
May 15, 2006	30.33	31.13	29.46	30.79	483,026	+0.28(+0.93%)
May 12, 2006	31.69	31.69	30.43	30.50	579,632	-1.23(-3.87%)
May 11, 2006	32.11	32.33	31.46	31.73	600,927	-0.46(-1.43%)
May 10, 2006	31.98	32.42	31.95	32.19	416,037	+0.16(+0.49%)
May 09, 2006	31.91	32.21	31.84	32.04	356,523	+0.13(+0.40%)
May 08, 2006	31.06	31.91	30.99	31.91	287,982	+0.54(+1.72%)
May 05, 2006	31.06	31.62	31.04	31.37	474,283	+0.40(+1.31%)
May 04, 2006	31.15	31.19	30.80	30.97	177,415	-0.11(-0.36%)
May 03, 2006	30.72	31.14	30.04	31.08	452,141	+0.36(+1.18%)
May 02, 2006	31.09	31.09	30.38	30.72	370,344	-0.38(-1.23%)

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.