Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.83	39.03	37.72	38.91	1,893,401	-0.05(-0.14%)
Jul 28, 2006	38.02	39.36	36.98	38.97	5,497,297	+0.67(+1.76%)
Jul 27, 2006	40.06	40.11	38.02	38.29	3,773,713	-1.87(-4.66%)
Jul 26, 2006	41.94	42.02	40.06	40.17	2,833,014	-1.87(-4.45%)
Jul 25, 2006	41.29	42.37	40.29	42.04	1,245,183	+0.51(+1.23%)
Jul 24, 2006	40.48	41.70	40.42	41.53	2,105,234	+1.05(+2.58%)
Jul 21, 2006	42.34	42.39	40.24	40.48	1,878,895	-1.80(-4.26%)
Jul 20, 2006	43.24	43.37	42.20	42.28	1,237,051	-1.00(-2.32%)
Jul 19, 2006	41.97	43.63	41.97	43.29	2,161,005	+0.52(+1.22%)
Jul 18, 2006	42.77	43.35	41.89	42.76	2,149,813	+0.08(+0.19%)
Jul 17, 2006	41.48	42.81	41.33	42.68	1,317,724	+1.08(+2.60%)
Jul 14, 2006	43.35	43.49	41.07	41.60	2,482,250	-1.64(-3.80%)
Jul 13, 2006	43.89	43.99	42.88	43.24	1,922,326	-0.77(-1.75%)
Jul 12, 2006	43.48	44.72	43.40	44.02	1,915,849	+0.33(+0.75%)
Jul 11, 2006	42.86	43.83	42.13	43.69	1,355,062	+0.95(+2.23%)
Jul 10, 2006	42.78	43.77	42.34	42.73	1,086,207	-0.09(-0.20%)
Jul 07, 2006	43.63	43.63	42.38	42.82	1,070,077	-1.02(-2.33%)
Jul 06, 2006	44.16	44.43	43.68	43.84	938,032	-0.14(-0.32%)
Jul 05, 2006	44.48	44.62	43.19	43.98	1,626,602	-0.83(-1.85%)
Jul 03, 2006	44.92	45.12	44.49	44.81	544,699	+0.24(+0.55%)
Jun 30, 2006	45.02	45.87	44.29	44.56	2,618,558	-0.21(-0.46%)
Jun 29, 2006	43.06	44.96	42.80	44.77	2,078,456	+1.79(+4.17%)
Jun 28, 2006	42.42	43.37	42.05	42.98	1,296,523	+0.83(+1.98%)
Jun 27, 2006	42.95	43.14	41.77	42.14	1,547,400	-0.55(-1.30%)
Jun 26, 2006	41.83	42.86	41.60	42.70	1,408,501	+0.84(+2.02%)
Jun 23, 2006	42.23	42.63	41.75	41.85	1,130,801	-0.27(-0.65%)
Jun 22, 2006	42.30	42.44	41.53	42.12	1,111,890	-0.24(-0.57%)
Jun 21, 2006	41.99	43.15	41.76	42.37	1,379,319	+0.55(+1.32%)
Jun 20, 2006	41.16	42.81	40.92	41.81	1,241,010	+0.47(+1.15%)
Jun 19, 2006	41.83	42.48	40.73	41.34	1,270,350	-0.55(-1.32%)
Jun 16, 2006	42.22	42.55	41.44	41.89	1,227,478	-0.58(-1.37%)
Jun 15, 2006	40.79	43.16	40.79	42.48	1,900,060	+1.68(+4.13%)
Jun 14, 2006	39.89	41.27	39.76	40.79	1,458,093	+0.85(+2.13%)
Jun 13, 2006	40.92	41.28	39.44	39.94	2,074,552	-1.08(-2.62%)
Jun 12, 2006	42.28	42.50	40.90	41.02	947,722	-1.09(-2.58%)
Jun 09, 2006	42.43	43.21	42.03	42.11	1,058,649	-0.07(-0.17%)
Jun 08, 2006	42.26	42.40	41.07	42.18	2,171,424	-0.25(-0.59%)
Jun 07, 2006	41.92	43.47	41.75	42.43	1,964,305	+0.79(+1.90%)
Jun 06, 2006	41.83	42.25	40.55	41.64	1,690,151	-0.38(-0.90%)
Jun 05, 2006	43.02	43.23	41.78	42.02	1,397,603	-1.22(-2.83%)
Jun 02, 2006	44.32	44.55	42.71	43.24	2,206,430	-1.00(-2.27%)
Jun 01, 2006	43.39	44.24	42.58	44.24	1,279,127	+0.95(+2.21%)
May 31, 2006	42.58	43.32	42.33	43.29	1,775,051	+0.73(+1.71%)
May 30, 2006	43.98	44.22	42.31	42.56	1,430,129	-1.60(-3.63%)
May 26, 2006	43.98	44.29	43.26	44.16	981,484	+0.19(+0.44%)
May 25, 2006	43.18	44.01	42.86	43.97	1,551,667	+1.17(+2.73%)
May 24, 2006	43.97	44.15	41.97	42.80	3,886,102	-1.49(-3.36%)
May 23, 2006	44.09	45.14	43.92	44.29	1,436,208	+0.44(+1.00%)
May 22, 2006	44.87	45.14	42.86	43.85	2,505,470	-1.47(-3.23%)
May 19, 2006	45.01	45.58	44.49	45.32	1,981,102	+0.24(+0.53%)
May 18, 2006	46.92	46.97	45.01	45.08	1,665,033	-1.25(-2.69%)
May 17, 2006	46.92	47.09	45.78	46.33	2,071,629	-0.94(-1.98%)
May 16, 2006	45.96	47.48	45.96	47.26	1,804,363	+1.09(+2.36%)
May 15, 2006	45.58	46.47	45.30	46.17	1,873,589	+0.42(+0.92%)
May 12, 2006	46.51	46.51	45.30	45.75	1,773,374	-0.74(-1.58%)
May 11, 2006	47.68	48.11	46.28	46.49	1,571,574	-1.14(-2.40%)
May 10, 2006	47.52	48.14	47.25	47.63	1,659,241	+0.18(+0.38%)
May 09, 2006	47.12	48.56	46.93	47.45	2,202,673	+0.20(+0.42%)
May 08, 2006	45.09	47.49	44.89	47.25	4,203,483	+3.64(+8.35%)
May 05, 2006	43.32	44.83	43.08	43.61	5,255,223	+0.32(+0.73%)
May 04, 2006	43.52	43.58	42.14	43.29	4,689,491	-1.12(-2.52%)
May 03, 2006	45.03	45.23	44.21	44.41	2,462,083	-0.90(-1.99%)
May 02, 2006	45.66	46.09	45.23	45.31	1,574,103	-0.30(-0.65%)

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.