Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.37	35.50	35.13	35.39	4,108,200	+0.10(+0.28%)
Jul 28, 2006	34.80	35.40	34.62	35.29	5,034,200	+0.56(+1.61%)
Jul 27, 2006	34.70	34.95	34.45	34.73	5,281,300	+0.28(+0.81%)
Jul 26, 2006	34.49	34.77	34.39	34.45	6,801,400	-0.31(-0.89%)
Jul 25, 2006	35.00	35.34	34.65	34.76	8,185,500	-0.08(-0.23%)
Jul 24, 2006	34.69	34.96	34.57	34.84	4,144,800	+0.14(+0.40%)
Jul 21, 2006	34.72	34.75	34.45	34.70	5,696,300	+0.03(+0.09%)
Jul 20, 2006	34.91	35.00	34.52	34.67	4,997,000	-0.42(-1.20%)
Jul 19, 2006	34.81	35.20	34.70	35.09	6,201,000	+0.28(+0.80%)
Jul 18, 2006	35.00	35.16	34.57	34.81	8,332,100	+0.09(+0.26%)
Jul 17, 2006	34.00	34.96	33.79	34.72	12,845,300	+1.68(+5.08%)
Jul 14, 2006	32.96	33.13	32.75	33.04	5,022,400	-0.13(-0.39%)
Jul 13, 2006	33.55	33.68	33.08	33.17	4,478,800	-0.64(-1.89%)
Jul 12, 2006	34.38	34.45	33.66	33.81	5,316,400	-0.47(-1.37%)
Jul 11, 2006	33.79	34.33	33.30	34.28	5,715,000	+0.60(+1.78%)
Jul 10, 2006	33.50	33.89	33.39	33.68	3,825,300	+0.50(+1.51%)
Jul 07, 2006	33.52	33.71	33.09	33.18	4,125,300	-0.51(-1.51%)
Jul 06, 2006	33.72	33.84	33.43	33.69	3,668,100	-0.07(-0.21%)
Jul 05, 2006	33.45	33.88	33.30	33.76	4,384,600	-0.21(-0.62%)
Jul 03, 2006	33.70	34.00	33.57	33.97	1,764,400	+0.37(+1.10%)
Jun 30, 2006	33.81	34.60	33.57	33.60	7,905,700	+0.04(+0.12%)
Jun 29, 2006	32.40	33.69	32.40	33.56	9,098,100	+1.59(+4.97%)
Jun 28, 2006	32.50	32.59	31.91	31.97	8,569,800	-0.54(-1.66%)
Jun 27, 2006	32.50	32.79	32.49	32.51	4,593,800	-0.15(-0.46%)
Jun 26, 2006	32.60	32.80	32.43	32.66	3,806,100	+0.06(+0.18%)
Jun 23, 2006	32.55	33.01	32.50	32.60	3,769,400	+0.05(+0.15%)
Jun 22, 2006	33.20	33.40	32.48	32.55	5,239,700	-0.85(-2.54%)
Jun 21, 2006	32.85	33.54	32.85	33.40	6,911,000	+0.44(+1.33%)
Jun 20, 2006	33.00	33.11	32.70	32.96	5,103,300	+0.11(+0.33%)
Jun 19, 2006	33.11	33.25	32.76	32.85	4,129,400	-0.29(-0.88%)
Jun 16, 2006	33.31	33.35	32.94	33.14	6,044,900	-0.21(-0.63%)
Jun 15, 2006	32.91	33.53	32.64	33.35	6,635,500	+0.50(+1.52%)
Jun 14, 2006	32.00	32.96	31.97	32.85	7,856,300	+0.91(+2.85%)
Jun 13, 2006	33.00	33.47	31.73	31.94	7,657,900	-0.99(-3.01%)
Jun 12, 2006	33.50	33.62	32.83	32.93	5,335,000	-0.45(-1.35%)
Jun 09, 2006	33.65	33.88	33.38	33.38	4,131,600	-0.31(-0.92%)
Jun 08, 2006	33.57	33.74	32.98	33.69	8,470,300	+0.37(+1.11%)
Jun 07, 2006	33.50	33.77	33.30	33.32	5,070,600	+0.01(+0.03%)
Jun 06, 2006	33.25	33.55	32.81	33.31	5,780,300	+0.16(+0.48%)
Jun 05, 2006	33.51	33.56	33.08	33.15	4,387,300	-0.36(-1.07%)
Jun 02, 2006	33.55	33.78	33.25	33.51	4,423,400	-0.17(-0.50%)
Jun 01, 2006	32.97	33.74	32.96	33.68	6,745,800	+0.51(+1.54%)
May 31, 2006	32.78	33.28	32.72	33.17	6,085,700	+0.45(+1.38%)
May 30, 2006	32.80	33.08	32.62	32.72	4,502,700	-0.20(-0.61%)
May 26, 2006	33.35	33.35	32.88	32.92	6,168,500	-0.34(-1.02%)
May 25, 2006	33.14	33.28	32.88	33.26	7,128,000	+0.31(+0.94%)
May 24, 2006	33.63	33.68	32.79	32.95	9,722,100	-0.58(-1.73%)
May 23, 2006	34.03	34.13	33.53	33.53	5,219,800	-0.50(-1.47%)
May 22, 2006	34.08	34.14	33.51	34.03	7,387,900	-0.12(-0.35%)
May 19, 2006	34.65	34.72	33.97	34.15	6,252,800	-0.29(-0.84%)
May 18, 2006	34.83	34.97	34.41	34.44	5,374,800	-0.12(-0.35%)
May 17, 2006	34.53	34.76	34.43	34.56	6,572,400	-0.14(-0.40%)
May 16, 2006	35.05	35.12	34.67	34.70	3,320,700	-0.27(-0.77%)
May 15, 2006	34.88	35.00	34.61	34.97	4,066,000	+0.09(+0.26%)
May 12, 2006	35.37	35.52	34.87	34.88	5,397,100	-0.47(-1.33%)
May 11, 2006	35.95	35.96	35.22	35.35	4,927,600	-0.61(-1.70%)
May 10, 2006	35.76	35.99	35.69	35.96	4,813,600	+0.13(+0.36%)
May 09, 2006	35.70	35.93	35.57	35.83	5,933,100	+0.44(+1.24%)
May 08, 2006	35.21	35.39	35.20	35.39	4,038,800	+0.18(+0.51%)
May 05, 2006	34.88	35.25	34.85	35.21	6,408,400	+0.36(+1.03%)
May 04, 2006	34.85	35.08	34.80	34.85	4,646,200	-0.01(-0.03%)
May 03, 2006	34.48	34.88	34.32	34.86	4,472,600	+0.45(+1.31%)
May 02, 2006	34.40	34.53	34.22	34.41	3,975,400	+0.04(+0.12%)

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.