Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.00	38.64	37.62	38.26	663,043	-0.17(-0.44%)
Jul 28, 2006	37.78	38.89	37.61	38.43	914,319	+0.90(+2.39%)
Jul 27, 2006	39.53	39.95	36.93	37.53	1,719,010	+0.44(+1.20%)
Jul 26, 2006	36.85	37.81	35.79	37.09	839,747	+0.05(+0.13%)
Jul 25, 2006	36.34	38.10	36.03	37.04	890,306	+0.70(+1.93%)
Jul 24, 2006	34.89	36.36	35.22	36.34	766,289	+1.46(+4.19%)
Jul 21, 2006	35.52	35.74	33.99	34.88	1,110,679	-0.64(-1.81%)
Jul 20, 2006	37.16	37.72	35.47	35.52	960,420	-2.47(-6.50%)
Jul 19, 2006	36.20	38.07	36.15	37.99	984,129	+1.80(+4.96%)
Jul 18, 2006	37.60	37.80	35.29	36.19	1,500,055	-1.29(-3.45%)
Jul 17, 2006	38.59	38.73	37.23	37.48	1,330,039	-0.76(-1.99%)
Jul 14, 2006	41.06	41.07	37.95	38.24	2,154,386	-3.28(-7.89%)
Jul 13, 2006	42.53	42.90	41.34	41.52	625,352	-1.01(-2.37%)
Jul 12, 2006	43.77	44.11	42.39	42.53	538,216	-1.24(-2.84%)
Jul 11, 2006	44.17	44.17	43.25	43.77	763,452	-0.59(-1.33%)
Jul 10, 2006	45.25	45.37	44.18	44.36	609,242	-0.41(-0.93%)
Jul 07, 2006	45.46	46.23	44.63	44.78	926,478	-0.87(-1.90%)
Jul 06, 2006	46.14	46.39	45.23	45.65	942,284	+0.07(+0.15%)
Jul 05, 2006	46.68	46.69	45.36	45.58	861,024	-1.47(-3.13%)
Jul 03, 2006	46.88	47.18	45.98	47.05	388,261	+0.41(+0.89%)
Jun 30, 2006	47.97	47.97	46.63	46.63	1,437,034	-1.18(-2.48%)
Jun 29, 2006	45.94	47.85	45.69	47.82	706,814	+1.96(+4.28%)
Jun 28, 2006	46.07	46.25	44.76	45.85	502,855	-0.21(-0.45%)
Jun 27, 2006	47.45	47.51	45.45	46.06	1,109,767	-1.39(-2.93%)
Jun 26, 2006	46.78	48.46	46.58	47.45	871,562	+1.02(+2.19%)
Jun 23, 2006	46.03	47.00	45.55	46.44	303,152	+0.41(+0.90%)
Jun 22, 2006	46.26	46.56	45.11	46.02	420,380	-0.24(-0.51%)
Jun 21, 2006	45.25	46.89	45.25	46.26	614,916	+1.02(+2.25%)
Jun 20, 2006	45.71	46.25	45.07	45.24	655,951	-0.37(-0.80%)
Jun 19, 2006	47.37	47.74	45.55	45.61	785,743	-1.61(-3.41%)
Jun 16, 2006	48.19	48.72	46.93	47.22	662,841	-0.97(-2.01%)
Jun 15, 2006	46.45	48.67	46.45	48.18	817,051	+1.73(+3.72%)
Jun 14, 2006	47.18	47.72	46.10	46.46	552,705	-0.34(-0.72%)
Jun 13, 2006	47.28	48.08	46.48	46.79	676,215	-0.48(-1.02%)
Jun 12, 2006	49.59	49.59	47.25	47.28	550,679	-2.25(-4.54%)
Jun 09, 2006	49.80	50.68	49.35	49.53	607,823	+0.71(+1.46%)
Jun 08, 2006	48.81	49.11	46.39	48.82	1,064,274	-0.40(-0.82%)
Jun 07, 2006	49.08	50.23	48.67	49.22	931,341	+0.15(+0.30%)
Jun 06, 2006	50.36	50.36	47.92	49.07	1,260,634	-1.28(-2.55%)
Jun 05, 2006	53.19	53.19	50.15	50.35	1,286,572	-2.95(-5.54%)
Jun 02, 2006	54.69	54.94	52.97	53.31	996,997	-1.34(-2.46%)
Jun 01, 2006	52.89	54.89	51.72	54.65	716,439	+1.76(+3.32%)
May 31, 2006	53.18	53.18	52.03	52.89	833,161	-0.29(-0.54%)
May 30, 2006	55.46	55.46	53.17	53.18	719,175	-2.40(-4.32%)
May 26, 2006	57.02	57.02	54.94	55.58	539,331	+0.48(+0.88%)
May 25, 2006	54.55	55.32	53.74	55.09	632,444	+0.05(+0.09%)
May 24, 2006	52.92	55.66	52.61	55.04	1,353,849	+2.12(+4.01%)
May 23, 2006	53.79	55.07	52.92	52.92	776,928	-0.21(-0.39%)
May 22, 2006	55.91	55.92	52.36	53.13	1,155,362	-2.80(-5.01%)
May 19, 2006	56.34	56.35	54.14	55.93	1,182,516	-0.65(-1.15%)
May 18, 2006	58.97	59.36	56.54	56.58	874,297	-2.08(-3.55%)
May 17, 2006	58.92	59.37	57.73	58.67	556,758	-0.90(-1.51%)
May 16, 2006	60.40	61.06	58.89	59.56	450,573	-1.02(-1.68%)
May 15, 2006	60.92	61.59	59.24	60.58	565,066	-0.35(-0.57%)
May 12, 2006	61.54	61.62	59.71	60.93	594,956	-0.86(-1.39%)
May 11, 2006	63.86	64.27	61.78	61.78	422,305	-2.54(-3.94%)
May 10, 2006	63.86	65.75	63.86	64.32	554,731	+0.46(+0.73%)
May 09, 2006	63.60	64.20	63.54	63.86	496,776	+0.26(+0.40%)
May 08, 2006	64.70	65.14	63.50	63.60	495,560	-1.10(-1.69%)
May 05, 2006	64.69	65.14	63.49	64.70	499,106	+1.00(+1.56%)
May 04, 2006	64.00	64.00	63.17	63.70	352,698	+0.68(+1.08%)
May 03, 2006	63.93	65.14	62.59	63.02	566,079	-0.91(-1.42%)
May 02, 2006	63.43	64.26	62.37	63.93	712,184	+0.49(+0.78%)

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.