Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.58	30.87	30.57	30.71	6,186,342	+0.06(+0.19%)
Jul 28, 2006	30.67	30.91	30.64	30.65	12,984,517	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,129	+0.41(+1.37%)
Jul 26, 2006	29.53	30.07	29.48	29.98	13,909,233	+0.55(+1.86%)
Jul 25, 2006	29.66	29.75	29.33	29.44	10,007,762	-0.10(-0.33%)
Jul 24, 2006	29.44	29.87	29.36	29.53	9,801,614	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.88	6,170,993	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.99	29.05	9,651,194	-0.46(-1.55%)
Jul 19, 2006	29.11	29.64	29.09	29.51	10,489,011	+0.08(+0.26%)
Jul 18, 2006	29.60	29.64	29.14	29.43	8,469,560	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.47	6,432,633	-0.76(-2.51%)
Jul 14, 2006	30.16	30.32	29.95	30.22	6,135,572	+0.17(+0.55%)
Jul 13, 2006	29.85	30.23	29.71	30.06	8,427,527	+0.27(+0.90%)
Jul 12, 2006	29.84	29.91	29.62	29.79	8,811,724	-0.43(-1.43%)
Jul 11, 2006	30.12	30.24	29.79	30.22	7,831,279	+0.20(+0.66%)
Jul 10, 2006	30.07	30.21	29.91	30.02	7,984,532	-0.11(-0.35%)
Jul 07, 2006	30.29	30.46	30.03	30.13	10,527,502	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,495,535	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,539,604	-0.14(-0.48%)
Jul 03, 2006	29.77	29.99	29.72	29.80	2,829,404	+0.32(+1.08%)
Jun 30, 2006	29.62	29.69	29.45	29.48	8,238,853	+0.15(+0.52%)
Jun 29, 2006	28.64	29.33	28.64	29.33	13,035,051	+0.54(+1.88%)
Jun 28, 2006	28.64	28.82	28.50	28.78	5,347,343	+0.43(+1.51%)
Jun 27, 2006	28.43	28.67	28.33	28.36	9,689,684	-0.22(-0.76%)
Jun 26, 2006	28.36	28.60	28.09	28.57	5,406,850	+0.19(+0.66%)
Jun 23, 2006	28.42	28.69	28.33	28.39	5,044,142	+0.27(+0.96%)
Jun 22, 2006	28.13	28.32	27.90	28.11	7,928,095	-0.26(-0.93%)
Jun 21, 2006	27.87	28.49	27.87	28.38	8,360,700	+0.55(+1.99%)
Jun 20, 2006	27.64	28.27	27.61	27.82	9,303,363	+0.16(+0.57%)
Jun 19, 2006	28.26	28.28	27.51	27.67	6,714,346	-0.58(-2.05%)
Jun 16, 2006	28.18	28.29	28.01	28.25	10,699,174	-0.16(-0.55%)
Jun 15, 2006	28.02	28.56	27.92	28.40	9,522,735	+0.80(+2.90%)
Jun 14, 2006	27.61	27.88	27.18	27.60	12,073,733	+0.22(+0.79%)
Jun 13, 2006	27.70	27.95	27.24	27.39	10,594,565	-0.76(-2.71%)
Jun 12, 2006	28.62	28.70	28.11	28.15	6,766,769	-0.43(-1.50%)
Jun 09, 2006	28.70	28.97	28.36	28.58	16,748,792	-0.30(-1.03%)
Jun 08, 2006	28.33	28.93	28.03	28.87	10,738,845	-0.15(-0.53%)
Jun 07, 2006	29.57	29.63	28.96	29.03	8,441,459	-0.64(-2.17%)
Jun 06, 2006	29.83	29.96	29.51	29.67	8,495,771	-0.32(-1.07%)
Jun 05, 2006	30.54	30.65	29.99	29.99	6,901,603	-0.46(-1.50%)
Jun 02, 2006	30.36	30.53	30.02	30.45	6,121,168	+0.35(+1.15%)
Jun 01, 2006	29.48	30.13	29.39	30.10	7,433,386	+0.16(+0.54%)
May 31, 2006	29.82	30.01	29.63	29.94	7,907,551	+0.23(+0.77%)
May 30, 2006	30.26	30.41	29.64	29.71	8,052,540	-0.62(-2.04%)
May 26, 2006	30.13	30.36	29.92	30.33	3,834,644	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,279	+0.88(+2.99%)
May 24, 2006	29.61	29.71	29.18	29.45	12,467,375	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,952,462	+0.24(+0.80%)
May 22, 2006	29.49	29.86	29.01	29.72	12,256,740	-0.27(-0.90%)
May 19, 2006	29.77	30.11	29.60	30.00	9,475,271	+0.41(+1.40%)
May 18, 2006	29.83	30.02	29.47	29.58	8,230,824	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.83	15,611,079	-1.02(-3.30%)
May 16, 2006	30.83	31.13	30.63	30.84	8,254,674	-0.26(-0.84%)
May 15, 2006	30.93	31.13	30.74	31.10	8,479,241	-0.50(-1.59%)
May 12, 2006	32.14	32.21	31.51	31.61	8,943,961	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,198	-0.35(-1.07%)
May 10, 2006	32.18	32.33	31.89	32.33	6,592,499	+0.03(+0.09%)
May 09, 2006	32.07	32.38	32.06	32.30	6,425,313	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.85	32.02	6,656,020	-0.36(-1.11%)
May 05, 2006	32.09	32.38	32.04	32.38	8,921,055	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,045	+0.09(+0.28%)
May 03, 2006	32.25	32.26	31.64	31.78	9,175,376	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,039	+0.80(+2.55%)

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.