Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.09	30.50	30.05	30.44	21,954,936	+0.09(+0.31%)
Jul 28, 2006	29.94	30.38	29.89	30.34	21,001,318	+0.52(+1.75%)
Jul 27, 2006	29.81	30.00	29.49	29.82	20,746,800	+0.03(+0.11%)
Jul 26, 2006	29.69	29.92	29.60	29.79	21,239,798	+0.01(+0.05%)
Jul 25, 2006	29.45	29.93	29.36	29.77	18,790,550	+0.29(+0.97%)
Jul 24, 2006	28.95	29.59	28.92	29.49	18,930,252	+0.70(+2.43%)
Jul 21, 2006	28.80	29.00	28.55	28.79	22,788,640	+0.11(+0.40%)
Jul 20, 2006	28.72	28.93	28.52	28.67	24,534,440	-0.05(-0.16%)
Jul 19, 2006	27.95	28.73	27.85	28.72	40,541,332	+1.56(+5.75%)
Jul 18, 2006	27.32	27.43	27.03	27.16	16,129,655	-0.01(-0.05%)
Jul 17, 2006	27.23	27.31	26.95	27.17	16,198,306	-0.11(-0.39%)
Jul 14, 2006	27.52	27.69	27.09	27.28	15,647,750	-0.33(-1.21%)
Jul 13, 2006	27.99	27.99	27.49	27.61	16,636,593	-0.57(-2.04%)
Jul 12, 2006	28.61	28.84	28.16	28.19	10,530,413	-0.41(-1.45%)
Jul 11, 2006	28.26	28.68	28.12	28.60	13,212,294	+0.19(+0.68%)
Jul 10, 2006	28.38	28.48	28.31	28.41	7,992,429	+0.11(+0.40%)
Jul 07, 2006	28.32	28.52	28.21	28.29	10,097,373	-0.03(-0.09%)
Jul 06, 2006	28.29	28.47	28.20	28.32	16,348,049	+0.03(+0.09%)
Jul 05, 2006	28.60	28.60	28.05	28.29	15,665,288	-0.31(-1.07%)
Jul 03, 2006	28.05	28.60	28.02	28.60	10,235,124	+0.58(+2.07%)
Jun 30, 2006	28.64	28.68	28.02	28.02	24,354,868	-0.45(-1.59%)
Jun 29, 2006	27.81	28.59	27.76	28.47	25,832,062	+0.94(+3.42%)
Jun 28, 2006	27.47	27.56	27.31	27.53	12,800,988	+0.29(+1.05%)
Jun 27, 2006	27.15	27.73	27.15	27.25	21,158,856	-0.44(-1.59%)
Jun 26, 2006	27.13	27.69	27.09	27.69	16,744,366	+0.42(+1.54%)
Jun 23, 2006	27.24	27.55	26.59	27.27	14,920,771	-0.13(-0.49%)
Jun 22, 2006	27.43	27.80	27.35	27.40	15,689,121	-0.09(-0.34%)
Jun 21, 2006	26.77	27.66	26.75	27.49	22,847,098	+0.48(+1.78%)
Jun 20, 2006	26.78	27.21	26.71	27.01	16,797,578	+0.36(+1.35%)
Jun 19, 2006	26.80	26.99	26.52	26.65	13,620,901	-0.14(-0.52%)
Jun 16, 2006	27.09	27.15	26.69	26.79	23,614,848	-0.29(-1.08%)
Jun 15, 2006	26.75	27.23	26.69	27.09	27,701,972	+0.42(+1.58%)
Jun 14, 2006	27.11	27.25	26.24	26.67	25,300,542	-0.37(-1.38%)
Jun 13, 2006	27.59	27.94	26.91	27.04	24,780,714	-0.71(-2.57%)
Jun 12, 2006	28.09	28.17	27.75	27.75	13,579,681	-0.33(-1.19%)
Jun 09, 2006	28.25	28.41	28.03	28.09	12,150,454	-0.17(-0.59%)
Jun 08, 2006	28.02	28.35	27.52	28.25	21,588,598	+0.07(+0.24%)
Jun 07, 2006	28.27	28.53	28.11	28.19	14,926,317	-0.09(-0.31%)
Jun 06, 2006	28.67	28.81	28.03	28.27	19,005,198	-0.39(-1.37%)
Jun 05, 2006	29.13	29.31	28.63	28.67	11,792,360	-0.56(-1.92%)
Jun 02, 2006	29.22	29.49	29.04	29.23	14,446,210	+0.15(+0.53%)
Jun 01, 2006	28.52	29.14	28.51	29.07	13,542,657	+0.63(+2.20%)
May 31, 2006	28.46	28.67	28.13	28.45	17,009,826	+0.13(+0.47%)
May 30, 2006	28.62	28.68	28.31	28.31	13,012,037	-0.53(-1.83%)
May 26, 2006	28.75	28.94	28.65	28.84	11,868,655	+0.25(+0.89%)
May 25, 2006	28.45	28.62	28.23	28.59	14,842,976	+0.47(+1.66%)
May 24, 2006	28.09	28.34	27.75	28.12	21,217,764	-0.01(-0.05%)
May 23, 2006	28.51	28.61	28.10	28.13	19,873,526	-0.31(-1.10%)
May 22, 2006	28.52	28.65	28.25	28.45	22,209,904	-0.07(-0.26%)
May 19, 2006	28.62	28.72	28.35	28.52	19,984,596	+0.01(+0.02%)
May 18, 2006	28.88	28.96	28.48	28.51	16,346,101	-0.34(-1.18%)
May 17, 2006	29.22	29.39	28.75	28.85	19,493,848	-0.71(-2.41%)
May 16, 2006	29.75	29.89	29.44	29.57	12,389,083	-0.15(-0.49%)
May 15, 2006	29.57	29.85	29.52	29.71	16,832,052	+0.15(+0.50%)
May 12, 2006	29.99	29.99	29.53	29.57	27,287,820	-0.55(-1.84%)
May 11, 2006	30.64	30.66	29.99	30.12	15,788,350	-0.51(-1.68%)
May 10, 2006	30.52	30.77	30.36	30.64	10,812,661	-0.07(-0.22%)
May 09, 2006	30.65	30.92	30.59	30.70	11,887,991	-0.05(-0.17%)
May 08, 2006	31.09	31.12	30.72	30.76	15,414,817	-0.37(-1.18%)
May 05, 2006	30.63	31.22	30.48	31.12	25,928,142	+0.64(+2.10%)
May 04, 2006	30.36	30.56	30.36	30.48	15,814,731	+0.15(+0.51%)
May 03, 2006	30.42	30.49	30.17	30.33	23,367,674	-0.03(-0.09%)
May 02, 2006	30.02	30.36	29.96	30.36	19,432,842	+0.48(+1.61%)

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.