Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.50	40.70	39.42	40.48	1,114,790	+0.75(+1.89%)
Jul 28, 2006	38.99	39.80	38.43	39.73	1,118,314	+0.92(+2.37%)
Jul 27, 2006	38.33	39.35	38.22	38.81	749,234	+0.33(+0.86%)
Jul 26, 2006	38.59	38.83	37.90	38.48	388,701	-0.27(-0.70%)
Jul 25, 2006	38.13	38.90	38.01	38.75	536,299	+0.38(+0.99%)
Jul 24, 2006	38.82	39.23	37.76	38.37	1,673,103	-0.63(-1.62%)
Jul 21, 2006	37.19	39.95	37.00	39.00	4,927,641	+4.73(+13.80%)
Jul 20, 2006	35.44	36.02	34.27	34.27	752,409	-1.33(-3.74%)
Jul 19, 2006	35.55	35.63	34.64	35.60	606,108	+0.10(+0.28%)
Jul 18, 2006	34.58	35.66	34.58	35.50	1,226,493	+1.08(+3.14%)
Jul 17, 2006	33.80	35.43	33.80	34.42	796,669	+0.42(+1.24%)
Jul 14, 2006	34.49	34.49	32.50	34.00	1,093,136	-0.35(-1.02%)
Jul 13, 2006	35.30	35.50	32.82	34.35	1,421,928	-1.06(-2.99%)
Jul 12, 2006	36.62	36.94	35.35	35.41	797,431	-1.20(-3.28%)
Jul 11, 2006	36.75	36.76	36.20	36.61	642,798	-0.14(-0.38%)
Jul 10, 2006	37.00	37.61	36.65	36.75	485,456	-0.24(-0.65%)
Jul 07, 2006	38.56	38.72	36.50	36.99	1,338,213	-1.85(-4.76%)
Jul 06, 2006	37.11	39.47	37.11	38.84	2,007,476	+2.20(+6.00%)
Jul 05, 2006	36.80	37.00	36.24	36.64	523,005	-0.36(-0.97%)
Jul 03, 2006	37.09	37.35	36.86	37.00	297,773	-0.11(-0.30%)
Jun 30, 2006	37.46	37.69	36.77	37.11	1,036,719	-0.40(-1.07%)
Jun 29, 2006	36.65	37.59	36.22	37.51	590,300	+0.82(+2.23%)
Jun 28, 2006	37.65	37.65	36.15	36.69	547,076	-0.76(-2.03%)
Jun 27, 2006	37.69	37.96	37.00	37.45	803,939	-0.29(-0.77%)
Jun 26, 2006	37.96	38.19	37.62	37.74	675,000	-0.34(-0.89%)
Jun 23, 2006	37.42	38.50	37.28	38.08	830,699	+0.53(+1.41%)
Jun 22, 2006	38.15	38.33	37.02	37.55	875,636	-0.72(-1.88%)
Jun 21, 2006	37.61	38.48	37.61	38.27	437,198	+0.65(+1.73%)
Jun 20, 2006	37.67	37.98	37.53	37.62	293,724	-0.12(-0.32%)
Jun 19, 2006	38.60	38.91	37.44	37.74	518,960	-0.88(-2.28%)
Jun 16, 2006	38.08	38.71	38.05	38.62	620,496	+0.39(+1.02%)
Jun 15, 2006	37.03	38.46	36.86	38.23	911,438	+1.38(+3.74%)
Jun 14, 2006	36.89	37.35	36.59	36.85	518,512	+0.16(+0.44%)
Jun 13, 2006	37.56	37.56	36.40	36.69	661,105	-0.96(-2.55%)
Jun 12, 2006	38.33	38.33	37.18	37.65	762,800	-0.42(-1.10%)
Jun 09, 2006	36.23	38.39	36.23	38.07	1,820,952	+1.59(+4.36%)
Jun 08, 2006	36.45	36.74	34.83	36.48	1,648,140	-0.02(-0.05%)
Jun 07, 2006	36.85	37.05	36.27	36.50	817,107	-0.30(-0.82%)
Jun 06, 2006	37.32	37.45	36.18	36.80	753,177	-0.51(-1.37%)
Jun 05, 2006	38.10	38.33	37.24	37.31	789,269	-1.07(-2.79%)
Jun 02, 2006	38.83	39.70	38.11	38.38	1,472,763	-1.02(-2.59%)
Jun 01, 2006	38.10	39.56	38.10	39.40	1,514,532	+1.42(+3.74%)
May 31, 2006	37.87	38.17	37.45	37.98	604,935	+0.23(+0.61%)
May 30, 2006	37.45	38.94	37.30	37.75	1,080,029	+1.14(+3.11%)
May 26, 2006	35.90	36.63	35.41	36.61	1,109,864	+0.96(+2.69%)
May 25, 2006	35.08	35.77	34.85	35.65	823,114	+0.67(+1.92%)
May 24, 2006	37.29	37.29	34.70	34.98	1,521,580	-2.34(-6.27%)
May 23, 2006	37.39	37.59	37.22	37.32	705,965	+0.10(+0.27%)
May 22, 2006	37.43	37.45	37.02	37.22	973,161	-0.21(-0.56%)
May 19, 2006	37.01	37.77	36.98	37.43	1,008,808	+0.35(+0.94%)
May 18, 2006	36.95	37.56	36.95	37.08	1,353,987	+0.20(+0.54%)
May 17, 2006	37.50	37.50	36.51	36.88	1,117,066	-0.43(-1.15%)
May 16, 2006	36.65	37.99	36.65	37.31	970,093	+0.57(+1.55%)
May 15, 2006	36.89	37.11	36.13	36.74	1,027,457	-0.36(-0.97%)
May 12, 2006	37.22	37.46	36.13	37.10	1,024,607	-0.11(-0.30%)
May 11, 2006	39.75	39.91	37.07	37.21	2,022,617	-2.60(-6.53%)
May 10, 2006	40.39	40.62	39.78	39.81	322,675	-0.78(-1.92%)
May 09, 2006	41.22	41.23	40.40	40.59	374,893	-0.62(-1.50%)
May 08, 2006	41.18	41.70	40.85	41.21	339,218	-0.19(-0.46%)
May 05, 2006	40.35	41.45	40.25	41.40	700,707	+1.05(+2.60%)
May 04, 2006	40.20	40.48	40.01	40.35	442,345	+0.06(+0.15%)
May 03, 2006	39.81	40.49	39.81	40.29	921,100	+0.38(+0.95%)
May 02, 2006	40.55	40.65	39.78	39.91	988,656	-0.72(-1.77%)

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.