Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.66	28.94	27.52	28.76	2,510	+1.33(+4.84%)
Jul 28, 2006	28.32	29.03	27.04	27.43	2,033	-1.30(-4.53%)
Jul 27, 2006	26.55	28.74	26.55	28.74	9,788	+2.06(+7.73%)
Jul 26, 2006	30.07	30.07	24.78	26.67	9,213	+0.14(+0.53%)
Jul 25, 2006	27.35	27.61	25.84	26.53	5,572	-0.81(-2.98%)
Jul 24, 2006	30.07	30.07	26.99	27.35	3,663	-0.44(-1.59%)
Jul 21, 2006	27.99	28.33	26.66	27.79	7,401	-0.71(-2.48%)
Jul 20, 2006	28.32	29.20	27.88	28.50	7,342	+0.29(+1.04%)
Jul 19, 2006	26.59	28.32	26.59	28.20	4,148	+1.65(+6.23%)
Jul 18, 2006	30.97	30.97	26.55	26.55	15,592	-3.19(-10.74%)
Jul 17, 2006	29.43	31.06	29.25	29.74	10,192	+0.05(+0.18%)
Jul 14, 2006	29.63	30.97	29.56	29.69	9,607	+0.04(+0.15%)
Jul 13, 2006	30.00	30.09	29.46	29.65	1,807	+0.74(+2.57%)
Jul 12, 2006	28.50	30.59	28.32	28.90	6,336	-1.41(-4.64%)
Jul 11, 2006	29.43	30.62	29.32	30.31	5,615	+0.75(+2.55%)
Jul 10, 2006	28.32	29.82	28.32	29.56	615	+0.62(+2.14%)
Jul 07, 2006	28.14	30.00	28.14	28.94	2,261	-0.02(-0.06%)
Jul 06, 2006	30.53	30.53	28.96	28.96	6,998	-0.25(-0.85%)
Jul 05, 2006	29.24	30.53	29.20	29.20	2,598	-1.14(-3.76%)
Jul 03, 2006	30.84	30.84	29.91	30.35	1,016	+0.70(+2.36%)
Jun 30, 2006	28.85	30.84	28.85	29.65	5,524	+0.46(+1.58%)
Jun 29, 2006	30.97	30.97	27.89	29.19	14,689	-1.79(-5.77%)
Jun 28, 2006	32.74	32.74	30.97	30.97	5,935	-1.33(-4.11%)
Jun 27, 2006	30.22	32.51	30.22	32.30	10,453	+1.77(+5.80%)
Jun 26, 2006	30.96	32.24	29.67	30.53	20,000	+0.52(+1.74%)
Jun 23, 2006	29.20	30.31	27.62	30.01	24,658	+3.02(+11.18%)
Jun 22, 2006	24.78	28.32	24.78	26.99	16,317	+2.57(+10.51%)
Jun 21, 2006	23.45	24.60	23.01	24.43	12,840	+0.96(+4.11%)
Jun 20, 2006	23.66	24.18	23.10	23.46	6,392	-0.43(-1.82%)
Jun 19, 2006	25.66	25.66	23.89	23.89	12,179	-1.45(-5.73%)
Jun 16, 2006	27.88	27.88	24.91	25.35	20,866	-2.69(-9.59%)
Jun 15, 2006	28.32	28.32	27.01	28.03	5,842	-0.71(-2.47%)
Jun 14, 2006	27.51	29.19	27.51	28.74	7,705	+0.87(+3.11%)
Jun 13, 2006	29.87	31.56	27.60	27.88	22,805	-3.68(-11.67%)
Jun 12, 2006	33.19	33.19	30.05	31.56	19,587	-0.74(-2.30%)
Jun 09, 2006	32.47	32.47	32.30	32.30	2,148	-0.58(-1.75%)
Jun 08, 2006	32.81	33.18	32.30	32.88	12,595	-0.36(-1.09%)
Jun 07, 2006	33.63	33.98	33.24	33.24	12,890	-0.39(-1.16%)
Jun 06, 2006	35.26	35.26	32.39	33.63	8,700	+0.01(+0.04%)
Jun 05, 2006	34.25	34.29	32.74	33.62	10,457	+0.49(+1.48%)
Jun 02, 2006	31.30	33.99	31.30	33.13	14,412	+1.84(+5.88%)
Jun 01, 2006	30.97	31.28	30.31	31.28	5,962	+0.31(+1.00%)
May 31, 2006	31.86	31.92	30.97	30.97	11,149	-0.95(-2.97%)
May 30, 2006	32.92	33.19	31.22	31.92	13,227	-1.09(-3.30%)
May 26, 2006	33.61	33.61	32.74	33.01	9,456	-0.27(-0.82%)
May 25, 2006	32.83	34.02	32.76	33.28	6,244	+0.54(+1.65%)
May 24, 2006	32.65	33.63	31.85	32.74	12,301	+1.28(+4.08%)
May 23, 2006	30.55	32.30	30.09	31.46	33,269	+1.48(+4.93%)
May 22, 2006	30.44	32.72	29.20	29.98	33,713	-0.46(-1.51%)
May 19, 2006	34.08	34.96	28.90	30.44	69,308	-3.64(-10.67%)
May 18, 2006	36.27	38.05	32.80	34.08	27,570	-2.19(-6.05%)
May 17, 2006	37.61	37.61	35.60	36.28	23,280	-2.27(-5.88%)
May 16, 2006	39.57	39.82	35.40	38.54	19,319	-0.65(-1.67%)
May 15, 2006	44.07	44.07	37.52	39.20	56,375	-5.04(-11.40%)
May 12, 2006	43.81	44.34	42.72	44.24	16,924	+0.21(+0.48%)
May 11, 2006	44.71	46.90	42.52	44.03	81,069	-0.66(-1.49%)
May 10, 2006	44.25	45.13	42.71	44.69	31,656	+0.18(+0.40%)
May 09, 2006	41.95	44.52	41.95	44.52	101,405	+2.92(+7.02%)
May 08, 2006	39.82	41.59	38.06	41.59	32,167	+3.00(+7.77%)
May 05, 2006	40.80	40.80	36.46	38.59	12,514	+1.34(+3.59%)
May 04, 2006	41.59	41.59	36.28	37.26	20,861	-4.05(-9.81%)
May 03, 2006	39.82	41.37	39.21	41.31	17,111	+1.49(+3.73%)
May 02, 2006	37.17	39.82	36.43	39.82	29,661	+3.10(+8.43%)
May 01, 2006	36.28	37.44	36.28	36.73	11,281	+0.00(+0.00%)
Apr 28, 2006	35.44	37.02	34.74	36.73	15,141	-0.29(-0.77%)
Apr 27, 2006	37.48	38.05	35.57	37.01	7,313	-0.47(-1.24%)
Apr 26, 2006	35.39	38.67	35.39	37.48	35,705	+2.22(+6.30%)
Apr 25, 2006	38.94	39.30	34.09	35.26	39,585	-4.04(-10.27%)
Apr 24, 2006	42.04	42.04	39.16	39.29	9,679	-1.57(-3.83%)
Apr 21, 2006	42.27	42.27	40.71	40.86	10,637	-0.73(-1.77%)
Apr 20, 2006	43.14	43.14	41.59	41.59	13,191	-0.97(-2.29%)
Apr 19, 2006	42.09	43.28	41.48	42.57	21,357	+0.48(+1.14%)
Apr 18, 2006	41.42	43.28	40.84	42.09	24,168	+0.69(+1.67%)
Apr 17, 2006	39.84	43.79	39.38	41.40	33,472	+0.65(+1.59%)
Apr 13, 2006	41.33	43.36	38.72	40.75	28,499	-0.58(-1.39%)
Apr 12, 2006	43.39	46.02	39.96	41.33	48,146	-2.06(-4.75%)
Apr 11, 2006	41.36	47.51	40.76	43.39	91,137	+3.10(+7.68%)
Apr 10, 2006	34.96	41.49	34.43	40.29	83,886	+6.27(+18.41%)
Apr 07, 2006	33.36	34.69	32.61	34.03	24,354	+1.27(+3.89%)
Apr 06, 2006	33.29	33.63	32.58	32.75	23,430	+0.45(+1.40%)
Apr 05, 2006	30.84	32.74	30.44	32.30	48,833	+1.77(+5.80%)
Apr 04, 2006	30.89	30.97	30.53	30.53	12,899	+0.22(+0.73%)
Apr 03, 2006	29.87	30.94	29.87	30.31	13,057	+0.42(+1.39%)
Mar 31, 2006	30.09	30.44	29.07	29.90	6,090	+0.26(+0.88%)
Mar 30, 2006	29.74	30.51	28.98	29.63	15,592	+0.08(+0.25%)
Mar 29, 2006	28.00	29.99	28.00	29.56	10,914	+2.12(+7.71%)
Mar 28, 2006	28.32	30.97	26.57	27.44	32,882	-0.88(-3.09%)
Mar 27, 2006	25.22	28.32	25.22	28.32	14,231	+3.10(+12.28%)
Mar 24, 2006	24.62	25.22	23.81	25.22	17,418	+0.44(+1.79%)
Mar 23, 2006	24.29	24.78	23.12	24.78	6,327	+1.77(+7.69%)
Mar 22, 2006	21.24	23.01	21.15	23.01	26,214	+1.90(+9.01%)
Mar 21, 2006	20.62	21.59	20.18	21.11	12,066	+0.67(+3.29%)
Mar 20, 2006	23.01	23.01	19.12	20.43	89,414	-3.90(-16.04%)
Mar 17, 2006	28.32	28.32	22.15	24.34	24,915	-1.77(-6.78%)
Mar 16, 2006	30.09	34.51	25.49	26.11	16,631	-3.54(-11.94%)

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.