Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.72	34.08	33.44	33.48	2,848,713	-0.30(-0.89%)
Jul 28, 2006	33.94	34.00	33.54	33.78	2,425,612	+0.19(+0.57%)
Jul 27, 2006	33.59	34.06	33.45	33.59	3,868,001	+0.06(+0.18%)
Jul 26, 2006	33.76	34.00	33.47	33.53	3,532,866	+0.10(+0.30%)
Jul 25, 2006	32.89	33.56	32.86	33.43	4,806,363	+0.43(+1.30%)
Jul 24, 2006	32.66	33.24	32.64	33.00	8,360,242	+0.38(+1.16%)
Jul 21, 2006	33.15	33.32	32.55	32.62	8,306,108	-0.28(-0.85%)
Jul 20, 2006	31.75	33.50	31.67	32.90	6,152,756	+1.03(+3.23%)
Jul 19, 2006	31.52	32.19	31.45	31.87	3,323,722	+0.40(+1.27%)
Jul 18, 2006	31.36	31.50	30.92	31.47	4,295,690	+0.05(+0.16%)
Jul 17, 2006	31.78	31.93	31.37	31.42	3,146,277	-0.32(-1.01%)
Jul 14, 2006	32.00	32.16	31.66	31.74	3,749,308	-0.48(-1.49%)
Jul 13, 2006	31.96	32.24	31.91	32.22	3,791,504	+0.01(+0.03%)
Jul 12, 2006	32.14	32.31	31.94	32.21	5,317,901	-0.18(-0.56%)
Jul 11, 2006	32.21	32.53	31.85	32.39	4,299,434	-0.06(-0.18%)
Jul 10, 2006	32.39	32.75	32.29	32.45	2,421,759	+0.10(+0.31%)
Jul 07, 2006	32.16	32.48	31.83	32.35	4,403,120	+0.03(+0.09%)
Jul 06, 2006	32.76	32.76	32.18	32.32	5,607,330	-0.48(-1.46%)
Jul 05, 2006	32.87	33.03	32.66	32.80	7,595,507	-0.52(-1.56%)
Jul 03, 2006	33.71	33.71	33.06	33.32	2,709,524	+0.15(+0.45%)
Jun 30, 2006	33.84	34.14	33.13	33.17	4,406,554	-0.37(-1.10%)
Jun 29, 2006	33.03	33.57	32.80	33.54	4,577,400	+0.48(+1.45%)
Jun 28, 2006	33.26	33.48	32.79	33.06	5,337,233	-0.15(-0.45%)
Jun 27, 2006	34.10	34.22	33.15	33.21	6,864,479	-0.96(-2.81%)
Jun 26, 2006	34.20	34.45	34.10	34.17	5,337,600	-0.06(-0.18%)
Jun 23, 2006	34.71	34.87	33.97	34.23	7,394,319	-0.48(-1.38%)
Jun 22, 2006	34.90	35.50	34.51	34.71	15,100,048	-2.21(-5.99%)
Jun 21, 2006	36.65	37.40	36.65	36.92	3,961,512	+0.32(+0.87%)
Jun 20, 2006	36.31	37.02	36.31	36.60	2,690,446	+0.23(+0.63%)
Jun 19, 2006	36.90	37.15	36.31	36.37	3,606,690	-0.10(-0.27%)
Jun 16, 2006	36.35	36.92	36.16	36.47	4,089,214	+0.13(+0.36%)
Jun 15, 2006	35.22	36.48	35.08	36.34	3,236,484	+1.35(+3.86%)
Jun 14, 2006	34.48	35.04	34.38	34.99	2,368,033	+0.40(+1.16%)
Jun 13, 2006	34.66	35.00	34.42	34.59	3,197,572	-0.16(-0.46%)
Jun 12, 2006	35.14	35.45	34.68	34.75	2,008,447	-0.56(-1.59%)
Jun 09, 2006	35.40	35.73	34.95	35.31	2,158,825	-0.21(-0.59%)
Jun 08, 2006	35.25	35.70	34.93	35.52	3,178,182	+0.24(+0.68%)
Jun 07, 2006	35.62	36.29	35.22	35.28	2,925,101	-0.24(-0.68%)
Jun 06, 2006	35.36	35.68	34.90	35.52	2,943,472	+0.17(+0.48%)
Jun 05, 2006	35.97	36.03	35.30	35.35	1,943,510	-0.84(-2.32%)
Jun 02, 2006	36.07	36.36	35.81	36.19	2,144,503	+0.01(+0.03%)
Jun 01, 2006	35.27	36.23	35.21	36.18	3,502,596	+1.01(+2.87%)
May 31, 2006	34.70	35.45	34.65	35.17	4,423,448	+0.43(+1.24%)
May 30, 2006	35.24	35.24	34.68	34.74	5,563,033	-0.48(-1.36%)
May 26, 2006	35.24	35.32	34.98	35.22	4,329,777	-0.02(-0.06%)
May 25, 2006	35.75	35.82	34.91	35.24	4,384,635	-0.47(-1.32%)
May 24, 2006	35.50	35.82	35.05	35.71	3,881,635	+0.21(+0.59%)
May 23, 2006	36.12	36.22	35.46	35.50	3,088,283	-0.48(-1.33%)
May 22, 2006	35.60	36.25	35.56	35.98	2,562,126	-0.12(-0.33%)
May 19, 2006	35.92	36.29	35.61	36.10	4,273,795	+0.07(+0.19%)
May 18, 2006	36.24	36.41	35.82	36.03	3,067,236	-0.21(-0.58%)
May 17, 2006	36.95	37.17	36.13	36.24	3,656,913	-0.88(-2.37%)
May 16, 2006	37.34	37.50	36.98	37.12	2,115,076	-0.46(-1.22%)
May 15, 2006	36.99	37.76	36.85	37.58	5,098,071	+0.32(+0.86%)
May 12, 2006	37.49	37.70	36.78	37.26	5,114,844	-0.61(-1.61%)
May 11, 2006	38.52	38.52	37.57	37.87	2,329,681	-0.65(-1.69%)
May 10, 2006	38.33	38.68	38.28	38.52	2,087,928	+0.05(+0.13%)
May 09, 2006	38.29	38.64	38.04	38.47	1,701,627	+0.15(+0.39%)
May 08, 2006	38.33	38.73	38.10	38.32	1,726,221	-0.01(-0.03%)
May 05, 2006	38.30	38.54	37.90	38.33	1,528,835	+0.36(+0.95%)
May 04, 2006	37.99	38.37	37.80	37.97	1,481,810	+0.01(+0.03%)
May 03, 2006	38.28	38.28	37.67	37.96	1,796,670	-0.30(-0.78%)
May 02, 2006	38.02	38.34	37.98	38.26	1,827,334	+0.20(+0.53%)

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.