Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.47	30.99	30.24	30.66	13,942,843	+0.31(+1.02%)
Jul 28, 2006	30.33	30.48	29.94	30.36	21,121,430	-0.03(-0.09%)
Jul 27, 2006	31.03	31.21	30.27	30.38	20,256,954	-0.26(-0.86%)
Jul 26, 2006	30.24	31.24	29.98	30.65	29,890,632	+0.51(+1.70%)
Jul 25, 2006	29.69	30.20	29.51	30.13	19,107,754	+0.75(+2.54%)
Jul 24, 2006	28.43	29.65	28.56	29.39	18,045,628	+0.96(+3.38%)
Jul 21, 2006	29.06	29.06	28.35	28.43	19,843,520	-0.36(-1.24%)
Jul 20, 2006	29.44	29.64	28.77	28.78	16,828,604	-0.65(-2.22%)
Jul 19, 2006	29.21	29.57	28.94	29.44	24,603,726	+0.21(+0.72%)
Jul 18, 2006	29.37	29.49	28.82	29.23	19,368,752	+0.12(+0.41%)
Jul 17, 2006	29.75	30.03	28.84	29.11	24,786,380	-1.03(-3.41%)
Jul 14, 2006	30.24	30.33	29.60	30.13	18,594,262	+0.17(+0.55%)
Jul 13, 2006	30.54	30.66	29.87	29.97	19,851,578	-0.39(-1.28%)
Jul 12, 2006	30.49	30.83	30.31	30.36	21,309,008	+0.02(+0.06%)
Jul 11, 2006	30.29	30.46	30.01	30.34	13,820,178	+0.25(+0.85%)
Jul 10, 2006	30.01	30.44	29.75	30.08	14,744,642	+0.07(+0.22%)
Jul 07, 2006	30.38	30.81	29.94	30.02	21,002,122	-0.17(-0.56%)
Jul 06, 2006	30.20	30.59	30.12	30.19	22,612,660	+0.00(+0.00%)
Jul 05, 2006	29.67	30.34	29.45	30.19	26,810,800	+0.34(+1.12%)
Jul 03, 2006	29.61	29.94	29.48	29.85	7,931,812	+0.58(+1.97%)
Jun 30, 2006	29.53	29.77	29.14	29.28	14,802,841	-0.20(-0.67%)
Jun 29, 2006	28.82	29.49	28.79	29.47	21,174,256	+0.82(+2.85%)
Jun 28, 2006	28.28	28.75	28.13	28.65	18,838,696	+0.62(+2.21%)
Jun 27, 2006	27.80	28.63	27.80	28.03	24,693,486	+0.29(+1.05%)
Jun 26, 2006	27.27	27.84	27.09	27.74	14,739,270	+0.38(+1.37%)
Jun 23, 2006	27.25	27.80	27.25	27.37	16,933,808	+0.22(+0.82%)
Jun 22, 2006	26.89	27.22	26.61	27.14	19,339,654	+0.41(+1.52%)
Jun 21, 2006	26.40	27.07	26.27	26.74	24,085,086	+0.47(+1.79%)
Jun 20, 2006	26.72	26.78	26.19	26.27	23,018,484	-0.18(-0.68%)
Jun 19, 2006	27.32	27.33	26.37	26.45	22,105,212	-0.88(-3.22%)
Jun 16, 2006	27.31	27.59	26.89	27.33	24,953,142	-0.26(-0.94%)
Jun 15, 2006	26.77	27.70	26.72	27.59	28,036,778	+1.02(+3.85%)
Jun 14, 2006	25.87	26.57	25.84	26.56	25,164,000	+0.69(+2.68%)
Jun 13, 2006	26.51	26.76	25.76	25.87	35,269,760	-0.77(-2.88%)
Jun 12, 2006	27.13	27.39	26.59	26.64	20,394,840	-0.42(-1.55%)
Jun 09, 2006	27.41	27.64	26.93	27.06	21,799,892	-0.23(-0.85%)
Jun 08, 2006	26.80	27.32	26.25	27.29	43,040,628	+0.25(+0.94%)
Jun 07, 2006	27.64	27.72	27.02	27.04	28,994,818	-0.62(-2.23%)
Jun 06, 2006	27.92	28.10	27.48	27.65	28,972,658	-0.29(-1.02%)
Jun 05, 2006	29.15	29.21	27.94	27.94	25,048,722	-0.88(-3.05%)
Jun 02, 2006	28.70	28.99	28.35	28.82	15,818,856	+0.36(+1.27%)
Jun 01, 2006	27.97	28.59	27.86	28.46	19,809,720	+0.18(+0.65%)
May 31, 2006	27.74	28.29	27.59	28.27	20,355,220	+0.59(+2.11%)
May 30, 2006	28.61	28.70	27.68	27.69	19,345,698	-0.66(-2.33%)
May 26, 2006	28.14	28.46	27.82	28.35	17,097,212	+0.32(+1.13%)
May 25, 2006	27.61	28.33	27.44	28.03	30,136,408	+0.71(+2.62%)
May 24, 2006	27.74	27.85	27.04	27.32	34,173,832	-0.69(-2.47%)
May 23, 2006	28.41	29.02	27.85	28.01	25,081,852	+0.06(+0.21%)
May 22, 2006	27.71	28.25	27.26	27.95	25,871,786	-0.07(-0.24%)
May 19, 2006	27.89	28.38	27.32	28.02	26,753,944	+0.13(+0.45%)
May 18, 2006	28.37	28.44	27.89	27.89	21,798,324	-0.48(-1.68%)
May 17, 2006	28.88	29.23	28.09	28.37	28,388,210	-0.50(-1.75%)
May 16, 2006	28.59	29.36	28.48	28.88	25,959,084	+0.50(+1.76%)
May 15, 2006	28.73	28.83	27.99	28.38	29,855,936	-0.75(-2.56%)
May 12, 2006	29.71	29.80	29.06	29.12	21,722,890	-0.75(-2.53%)
May 11, 2006	30.50	30.62	29.80	29.88	19,117,380	-0.37(-1.23%)
May 10, 2006	29.86	30.36	29.74	30.25	15,950,922	+0.24(+0.80%)
May 09, 2006	29.97	30.35	29.84	30.01	16,756,079	+0.09(+0.30%)
May 08, 2006	29.43	29.99	29.27	29.92	20,571,004	+0.05(+0.18%)
May 05, 2006	30.04	30.25	29.74	29.86	18,963,152	+0.13(+0.45%)
May 04, 2006	29.86	30.16	29.12	29.73	23,533,766	-0.42(-1.41%)
May 03, 2006	30.90	30.92	29.89	30.16	19,376,140	-0.75(-2.43%)
May 02, 2006	30.54	31.00	30.39	30.91	17,768,288	+0.62(+2.04%)

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.