Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.56	32.78	32.42	32.49	5,385,818	-0.24(-0.74%)
Jul 28, 2006	32.26	32.73	32.16	32.73	3,816,082	+0.80(+2.51%)
Jul 27, 2006	32.42	32.49	31.53	31.93	4,906,693	-0.10(-0.31%)
Jul 26, 2006	31.99	32.28	31.77	32.03	3,778,164	+0.01(+0.04%)
Jul 25, 2006	32.27	32.27	31.78	32.02	3,317,082	+0.01(+0.02%)
Jul 24, 2006	31.37	32.17	31.43	32.01	3,294,528	+0.64(+2.04%)
Jul 21, 2006	31.44	31.57	31.12	31.37	3,354,718	-0.06(-0.20%)
Jul 20, 2006	31.31	31.66	31.15	31.43	3,133,269	+0.14(+0.45%)
Jul 19, 2006	30.76	31.65	30.72	31.29	4,236,285	+0.71(+2.32%)
Jul 18, 2006	30.84	30.92	30.23	30.58	3,256,187	-0.31(-0.99%)
Jul 17, 2006	30.97	31.10	30.81	30.89	1,949,765	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.75	30.90	1,881,822	-0.09(-0.27%)
Jul 13, 2006	31.36	31.38	30.90	30.99	3,099,157	-0.37(-1.18%)
Jul 12, 2006	31.60	31.72	31.33	31.36	4,678,619	-0.30(-0.94%)
Jul 11, 2006	31.31	31.68	31.16	31.65	3,261,402	+0.18(+0.56%)
Jul 10, 2006	31.59	31.65	31.41	31.48	2,150,211	+0.19(+0.61%)
Jul 07, 2006	31.65	31.68	31.28	31.29	2,306,536	-0.37(-1.17%)
Jul 06, 2006	31.67	31.84	31.40	31.65	2,212,234	+0.11(+0.34%)
Jul 05, 2006	31.92	31.93	31.42	31.55	2,966,372	-0.40(-1.24%)
Jul 03, 2006	31.80	31.97	31.68	31.95	893,548	+0.32(+1.01%)
Jun 30, 2006	31.82	31.86	31.61	31.63	3,844,133	-0.04(-0.13%)
Jun 29, 2006	31.36	31.78	31.19	31.67	2,941,845	+0.49(+1.57%)
Jun 28, 2006	31.20	31.33	30.82	31.18	2,563,648	-0.02(-0.07%)
Jun 27, 2006	31.56	31.56	31.12	31.20	2,615,521	-0.31(-0.99%)
Jun 26, 2006	31.33	31.68	31.32	31.51	2,372,647	+0.19(+0.61%)
Jun 23, 2006	31.21	31.49	31.14	31.32	2,034,200	-0.10(-0.32%)
Jun 22, 2006	31.37	31.66	31.25	31.42	3,100,707	-0.08(-0.25%)
Jun 21, 2006	31.12	31.55	31.04	31.50	3,217,423	+0.27(+0.86%)
Jun 20, 2006	31.43	31.58	31.19	31.23	4,144,661	-0.13(-0.43%)
Jun 19, 2006	31.21	31.53	31.09	31.36	4,406,284	+0.23(+0.75%)
Jun 16, 2006	30.99	31.20	30.86	31.13	4,438,986	+0.04(+0.14%)
Jun 15, 2006	30.25	31.17	30.11	31.09	3,624,940	+0.90(+2.98%)
Jun 14, 2006	29.90	30.24	29.77	30.19	3,295,656	+0.18(+0.59%)
Jun 13, 2006	30.32	30.44	29.95	30.01	4,098,426	-0.28(-0.94%)
Jun 12, 2006	30.67	30.70	30.26	30.29	2,488,234	-0.28(-0.93%)
Jun 09, 2006	30.73	30.83	30.41	30.58	2,861,357	-0.17(-0.55%)
Jun 08, 2006	30.31	30.82	30.18	30.75	6,476,711	+0.43(+1.43%)
Jun 07, 2006	30.16	30.60	30.04	30.31	3,846,811	+0.00(+0.00%)
Jun 06, 2006	29.68	30.53	29.68	30.31	3,927,441	+0.07(+0.23%)
Jun 05, 2006	31.00	31.04	30.23	30.24	4,263,209	-0.83(-2.67%)
Jun 02, 2006	31.45	31.53	30.90	31.07	4,333,548	-0.43(-1.37%)
Jun 01, 2006	31.11	31.56	31.11	31.51	3,575,744	+0.28(+0.89%)
May 31, 2006	30.68	31.23	30.64	31.23	3,458,183	+0.60(+1.95%)
May 30, 2006	31.04	31.09	30.63	30.63	2,758,878	-0.45(-1.44%)
May 26, 2006	31.18	31.35	30.92	31.08	3,016,413	-0.03(-0.09%)
May 25, 2006	31.18	31.27	30.88	31.11	3,220,101	+0.12(+0.39%)
May 24, 2006	31.05	31.35	30.79	30.99	3,822,707	-0.12(-0.39%)
May 23, 2006	31.26	31.62	31.11	31.11	3,294,387	-0.15(-0.48%)
May 22, 2006	31.59	31.83	31.19	31.26	5,572,309	-0.42(-1.32%)
May 19, 2006	31.43	31.91	31.34	31.68	4,606,166	+0.32(+1.02%)
May 18, 2006	31.61	31.88	31.26	31.36	2,863,753	-0.27(-0.85%)
May 17, 2006	31.71	31.87	31.46	31.63	3,870,493	-0.15(-0.47%)
May 16, 2006	31.92	31.92	31.69	31.77	2,179,108	-0.11(-0.33%)
May 15, 2006	31.64	31.88	31.14	31.88	3,465,513	+0.16(+0.49%)
May 12, 2006	31.99	32.14	31.71	31.73	2,946,074	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.91	31.98	3,488,490	-0.30(-0.92%)
May 10, 2006	32.07	32.29	31.97	32.28	2,900,403	+0.15(+0.46%)
May 09, 2006	32.31	32.45	32.13	32.13	3,180,632	-0.21(-0.66%)
May 08, 2006	32.28	32.46	32.26	32.34	3,104,513	-0.12(-0.37%)
May 05, 2006	32.63	32.70	32.19	32.46	5,412,742	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.53	4,945,880	+0.01(+0.02%)
May 03, 2006	32.48	32.69	32.43	32.53	4,392,329	+0.18(+0.55%)
May 02, 2006	31.92	32.48	31.92	32.35	9,149,322	+1.56(+5.07%)

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.