Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.11	30.11	29.80	29.84	15,457,930	-0.27(-0.89%)
Jul 28, 2006	29.96	30.13	29.88	30.11	19,329,784	+0.31(+1.03%)
Jul 27, 2006	29.92	30.07	29.72	29.80	19,448,250	+0.03(+0.10%)
Jul 26, 2006	29.83	30.21	29.74	29.77	25,150,428	-0.10(-0.32%)
Jul 25, 2006	29.72	30.00	29.42	29.87	25,434,264	+0.21(+0.70%)
Jul 24, 2006	29.72	29.77	29.42	29.66	31,268,846	-0.07(-0.23%)
Jul 21, 2006	29.57	29.75	29.39	29.73	28,659,914	+0.22(+0.73%)
Jul 20, 2006	29.10	29.62	29.05	29.51	28,496,154	+0.61(+2.10%)
Jul 19, 2006	28.91	29.08	28.73	28.90	27,617,844	-0.03(-0.10%)
Jul 18, 2006	28.62	28.95	28.47	28.93	18,802,584	+0.22(+0.77%)
Jul 17, 2006	28.80	29.02	28.54	28.71	17,528,672	-0.16(-0.57%)
Jul 14, 2006	28.71	28.97	28.56	28.87	20,031,198	+0.25(+0.89%)
Jul 13, 2006	28.70	28.82	28.56	28.62	17,615,512	-0.22(-0.75%)
Jul 12, 2006	29.10	29.37	28.75	28.84	26,416,566	-0.25(-0.85%)
Jul 11, 2006	29.01	29.17	28.78	29.08	22,171,894	+0.23(+0.79%)
Jul 10, 2006	29.10	29.26	28.86	28.86	32,431,528	-0.17(-0.59%)
Jul 07, 2006	28.94	29.03	28.65	29.03	48,256,916	+0.01(+0.05%)
Jul 06, 2006	27.42	29.51	27.09	29.01	140,587,984	+1.65(+6.04%)
Jul 05, 2006	27.52	27.59	27.26	27.36	14,924,565	-0.28(-1.00%)
Jul 03, 2006	27.40	27.64	27.34	27.64	8,442,977	+0.24(+0.87%)
Jun 30, 2006	27.57	27.68	27.31	27.40	18,320,946	-0.17(-0.62%)
Jun 29, 2006	27.42	27.61	27.17	27.57	26,725,060	+0.31(+1.15%)
Jun 28, 2006	27.09	27.26	27.03	27.26	14,749,279	+0.21(+0.76%)
Jun 27, 2006	27.05	27.25	26.74	27.05	19,043,268	+0.13(+0.47%)
Jun 26, 2006	26.75	26.93	26.69	26.92	12,649,590	+0.34(+1.28%)
Jun 23, 2006	26.79	26.93	26.57	26.58	14,438,105	-0.36(-1.34%)
Jun 22, 2006	26.75	27.04	26.75	26.95	14,927,514	+0.07(+0.26%)
Jun 21, 2006	26.83	27.02	26.74	26.87	16,762,396	+0.05(+0.19%)
Jun 20, 2006	26.80	27.04	26.72	26.82	18,329,792	+0.21(+0.77%)
Jun 19, 2006	26.58	26.73	26.49	26.62	23,384,160	+0.17(+0.65%)
Jun 16, 2006	26.33	26.65	26.17	26.45	28,263,242	+0.11(+0.42%)
Jun 15, 2006	26.17	26.37	26.09	26.33	21,183,426	+0.23(+0.89%)
Jun 14, 2006	25.97	26.18	25.87	26.10	18,560,826	+0.15(+0.58%)
Jun 13, 2006	26.29	26.39	25.95	25.95	25,755,622	-0.57(-2.15%)
Jun 12, 2006	26.64	26.86	26.51	26.52	21,105,432	+0.01(+0.03%)
Jun 09, 2006	26.60	26.65	26.34	26.52	20,847,058	-0.08(-0.31%)
Jun 08, 2006	26.60	26.73	26.15	26.60	38,189,456	+0.13(+0.48%)
Jun 07, 2006	26.95	26.95	26.46	26.47	27,163,546	-0.40(-1.50%)
Jun 06, 2006	26.95	27.03	26.56	26.87	30,366,414	+0.15(+0.54%)
Jun 05, 2006	27.09	27.12	26.70	26.73	11,935,042	-0.45(-1.66%)
Jun 02, 2006	26.94	27.22	26.86	27.18	24,670,400	+0.16(+0.61%)
Jun 01, 2006	27.06	27.23	26.92	27.02	18,452,278	+0.02(+0.08%)
May 31, 2006	26.81	27.03	26.57	26.99	32,201,832	+0.36(+1.34%)
May 30, 2006	27.01	27.28	26.64	26.64	22,632,356	-0.40(-1.49%)
May 26, 2006	26.91	27.05	26.79	27.04	21,235,424	+0.13(+0.49%)
May 25, 2006	26.83	26.96	26.58	26.91	19,445,570	+0.12(+0.45%)
May 24, 2006	26.49	27.12	26.46	26.79	24,484,392	+0.33(+1.26%)
May 23, 2006	26.56	26.67	26.45	26.46	14,282,651	+0.02(+0.08%)
May 22, 2006	26.45	26.60	26.31	26.43	20,809,804	-0.06(-0.21%)
May 19, 2006	26.34	26.67	26.15	26.49	23,305,362	+0.19(+0.74%)
May 18, 2006	26.51	26.80	26.29	26.30	19,038,978	-0.20(-0.75%)
May 17, 2006	26.75	26.92	26.30	26.49	22,651,922	-0.28(-1.03%)
May 16, 2006	26.71	26.93	26.56	26.77	14,508,862	+0.14(+0.52%)
May 15, 2006	26.25	26.77	26.23	26.63	21,160,914	+0.37(+1.39%)
May 12, 2006	26.77	26.80	26.14	26.27	25,258,174	-0.35(-1.33%)
May 11, 2006	27.12	27.18	26.53	26.62	23,100,324	-0.50(-1.84%)
May 10, 2006	27.55	27.55	27.05	27.12	18,017,010	-0.43(-1.54%)
May 09, 2006	27.46	27.61	27.35	27.55	11,345,125	+0.09(+0.31%)
May 08, 2006	27.57	27.61	27.33	27.46	10,421,519	-0.08(-0.28%)
May 05, 2006	27.57	27.76	27.41	27.54	19,021,826	+0.06(+0.22%)
May 04, 2006	27.42	27.52	27.20	27.48	18,942,222	+0.19(+0.71%)
May 03, 2006	27.20	27.29	27.02	27.29	11,601,086	+0.09(+0.32%)
May 02, 2006	26.96	27.27	26.90	27.20	13,243,260	+0.19(+0.69%)

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.