Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.26	30.50	30.10	30.18	2,601,020	-0.13(-0.43%)
Jul 28, 2006	29.96	30.32	29.64	30.31	3,204,509	+0.36(+1.21%)
Jul 27, 2006	30.62	30.67	29.85	29.95	4,995,982	-0.71(-2.31%)
Jul 26, 2006	30.81	30.94	30.59	30.66	2,631,505	-0.25(-0.81%)
Jul 25, 2006	30.76	30.94	30.54	30.91	2,664,864	+0.14(+0.47%)
Jul 24, 2006	30.63	30.77	30.55	30.76	1,591,640	+0.23(+0.74%)
Jul 21, 2006	30.61	30.66	30.37	30.54	1,615,741	-0.06(-0.18%)
Jul 20, 2006	30.79	30.86	30.54	30.59	1,841,910	-0.06(-0.18%)
Jul 19, 2006	30.69	30.70	30.42	30.65	3,334,592	+0.16(+0.53%)
Jul 18, 2006	30.45	30.56	30.26	30.49	2,587,772	-0.12(-0.39%)
Jul 17, 2006	30.51	30.77	30.41	30.61	3,237,548	+0.49(+1.62%)
Jul 14, 2006	29.97	30.12	29.90	30.12	2,034,241	+0.06(+0.21%)
Jul 13, 2006	30.19	30.20	29.84	30.05	2,723,601	-0.42(-1.38%)
Jul 12, 2006	30.67	30.79	30.41	30.47	2,516,745	-0.19(-0.63%)
Jul 11, 2006	30.38	30.67	30.35	30.67	2,099,203	+0.31(+1.03%)
Jul 10, 2006	29.82	30.39	29.77	30.36	1,868,725	+0.58(+1.94%)
Jul 07, 2006	29.97	30.03	29.67	29.78	2,859,589	-0.28(-0.94%)
Jul 06, 2006	30.21	30.49	30.00	30.06	2,996,536	-0.26(-0.87%)
Jul 05, 2006	30.33	30.47	30.27	30.32	1,584,617	-0.16(-0.51%)
Jul 03, 2006	30.12	30.54	30.11	30.48	3,700,739	+0.14(+0.45%)
Jun 30, 2006	30.23	30.39	30.20	30.34	1,796,421	+0.09(+0.29%)
Jun 29, 2006	29.94	30.33	29.90	30.25	2,066,323	+0.39(+1.32%)
Jun 28, 2006	29.82	29.94	29.73	29.86	1,317,907	+0.16(+0.55%)
Jun 27, 2006	30.07	30.17	29.70	29.70	3,039,631	-0.26(-0.88%)
Jun 26, 2006	29.89	29.99	29.85	29.96	2,598,306	-0.01(-0.02%)
Jun 23, 2006	30.02	30.13	29.76	29.97	1,926,663	-0.12(-0.40%)
Jun 22, 2006	29.80	30.14	29.76	30.09	3,121,032	+0.34(+1.16%)
Jun 21, 2006	29.73	29.92	29.71	29.74	1,764,977	-0.01(-0.04%)
Jun 20, 2006	29.45	29.82	29.38	29.75	1,871,438	+0.39(+1.32%)
Jun 19, 2006	29.90	29.91	29.32	29.37	2,204,706	-0.31(-1.06%)
Jun 16, 2006	29.45	29.78	29.28	29.68	3,117,521	+0.02(+0.06%)
Jun 15, 2006	29.41	29.66	29.18	29.66	2,590,326	+0.38(+1.28%)
Jun 14, 2006	29.16	29.35	28.98	29.28	2,529,833	+0.09(+0.32%)
Jun 13, 2006	29.41	29.43	29.08	29.19	2,228,009	-0.18(-0.60%)
Jun 12, 2006	29.60	29.70	29.33	29.37	1,972,631	-0.08(-0.28%)
Jun 09, 2006	30.10	35.71	29.32	29.45	1,697,781	+0.09(+0.32%)
Jun 08, 2006	29.60	29.70	28.98	29.35	3,740,003	-0.29(-0.97%)
Jun 07, 2006	29.99	30.00	29.64	29.64	2,403,741	-0.29(-0.96%)
Jun 06, 2006	29.91	30.00	29.70	29.93	3,465,792	+0.32(+1.08%)
Jun 05, 2006	29.57	29.86	29.56	29.61	1,866,490	-0.26(-0.86%)
Jun 02, 2006	29.60	29.98	29.52	29.87	1,922,673	+0.17(+0.57%)
Jun 01, 2006	29.50	29.72	29.46	29.70	1,981,410	+0.19(+0.64%)
May 31, 2006	29.44	29.60	29.30	29.51	2,566,703	+0.12(+0.41%)
May 30, 2006	29.45	29.63	29.29	29.39	2,643,636	-0.25(-0.85%)
May 26, 2006	29.59	29.74	29.54	29.64	1,962,735	+0.12(+0.40%)
May 25, 2006	29.27	29.52	29.14	29.52	3,053,517	+0.34(+1.16%)
May 24, 2006	28.85	29.22	28.71	29.18	2,443,803	+0.33(+1.15%)
May 23, 2006	28.98	29.04	28.82	28.85	2,580,430	-0.13(-0.43%)
May 22, 2006	28.66	29.03	28.66	28.98	4,917,932	+0.23(+0.78%)
May 19, 2006	28.85	28.93	28.66	28.75	2,594,316	+0.04(+0.13%)
May 18, 2006	28.84	28.92	28.64	28.71	1,421,495	-0.10(-0.35%)
May 17, 2006	29.07	29.11	28.73	28.81	3,373,058	-0.31(-1.05%)
May 16, 2006	28.92	29.15	28.85	29.12	2,764,142	+0.14(+0.50%)
May 15, 2006	28.90	29.01	28.78	28.98	2,666,939	+0.12(+0.41%)
May 12, 2006	29.01	29.08	28.75	28.86	3,158,541	-0.19(-0.65%)
May 11, 2006	29.17	29.25	28.95	29.05	1,450,065	-0.24(-0.81%)
May 10, 2006	29.11	29.33	29.08	29.28	1,823,235	+0.14(+0.49%)
May 09, 2006	29.10	29.24	29.03	29.14	1,673,361	+0.07(+0.24%)
May 08, 2006	29.04	29.16	28.93	29.07	2,141,819	+0.01(+0.02%)
May 05, 2006	28.88	29.10	28.88	29.06	2,227,849	+0.07(+0.24%)
May 04, 2006	28.82	29.05	28.80	29.00	2,294,407	+0.19(+0.65%)
May 03, 2006	28.88	28.91	28.76	28.81	2,032,326	-0.11(-0.37%)
May 02, 2006	28.83	28.96	28.73	28.91	3,865,936	-0.07(-0.24%)

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.