Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.46	27.55	26.99	27.14	16,503,790	-0.33(-1.20%)
Jul 28, 2006	26.90	27.50	26.33	27.47	21,584,838	+0.77(+2.88%)
Jul 27, 2006	27.35	27.50	26.64	26.70	25,154,296	-0.38(-1.40%)
Jul 26, 2006	26.78	27.51	26.57	27.08	20,073,814	+0.13(+0.48%)
Jul 25, 2006	26.75	27.19	26.57	26.95	21,386,390	+0.01(+0.04%)
Jul 24, 2006	26.24	27.23	25.89	26.94	42,633,724	+1.05(+4.06%)
Jul 21, 2006	25.19	26.06	24.91	25.89	36,189,352	+0.62(+2.45%)
Jul 20, 2006	25.55	26.21	24.91	25.27	54,667,484	+0.07(+0.28%)
Jul 19, 2006	26.41	26.70	25.04	25.20	204,393,808	-7.04(-21.84%)
Jul 18, 2006	32.08	32.26	31.25	32.24	43,076,008	+0.40(+1.26%)
Jul 17, 2006	31.98	32.40	31.69	31.84	16,375,160	-0.24(-0.75%)
Jul 14, 2006	32.15	32.48	31.85	32.08	12,484,347	-0.15(-0.47%)
Jul 13, 2006	32.85	33.16	32.07	32.23	19,462,508	-1.15(-3.45%)
Jul 12, 2006	33.03	33.74	32.99	33.38	18,706,878	+0.21(+0.63%)
Jul 11, 2006	32.79	33.35	32.32	33.17	11,288,506	+0.32(+0.97%)
Jul 10, 2006	32.91	33.14	32.73	32.85	15,318,601	+0.35(+1.08%)
Jul 07, 2006	32.94	33.05	32.37	32.50	12,372,690	-0.61(-1.84%)
Jul 06, 2006	32.77	33.22	32.70	33.11	13,802,068	+0.64(+1.97%)
Jul 05, 2006	32.85	32.99	32.33	32.47	13,459,570	-0.83(-2.49%)
Jul 03, 2006	32.90	33.44	32.90	33.30	8,067,157	+0.30(+0.91%)
Jun 30, 2006	33.01	33.12	32.54	33.00	22,583,172	+0.03(+0.09%)
Jun 29, 2006	32.26	33.00	32.20	32.97	15,739,800	+1.05(+3.29%)
Jun 28, 2006	31.75	32.17	31.70	31.92	14,042,031	+0.41(+1.30%)
Jun 27, 2006	31.85	32.22	31.32	31.51	16,587,132	-0.04(-0.13%)
Jun 26, 2006	31.45	31.70	31.16	31.55	11,456,900	+0.18(+0.57%)
Jun 23, 2006	31.08	31.76	30.82	31.37	17,377,270	+0.69(+2.25%)
Jun 22, 2006	30.85	31.16	30.44	30.68	11,569,232	-0.38(-1.22%)
Jun 21, 2006	30.77	31.54	30.65	31.06	18,254,442	+0.46(+1.50%)
Jun 20, 2006	30.41	30.65	30.10	30.60	12,613,285	+0.25(+0.82%)
Jun 19, 2006	30.51	30.75	30.06	30.35	12,235,105	-0.01(-0.03%)
Jun 16, 2006	30.59	30.86	30.15	30.36	12,956,751	-0.43(-1.40%)
Jun 15, 2006	29.98	30.96	29.72	30.79	22,375,090	+1.17(+3.95%)
Jun 14, 2006	29.81	30.00	29.25	29.62	19,258,920	-0.03(-0.10%)
Jun 13, 2006	29.77	30.20	29.51	29.65	16,435,770	-0.13(-0.44%)
Jun 12, 2006	30.36	30.65	29.66	29.78	14,344,644	-0.59(-1.94%)
Jun 09, 2006	30.70	30.80	30.23	30.37	10,044,789	-0.08(-0.26%)
Jun 08, 2006	30.43	30.99	29.83	30.45	20,536,740	-0.09(-0.29%)
Jun 07, 2006	30.80	31.25	30.36	30.54	17,470,784	-0.16(-0.52%)
Jun 06, 2006	30.83	30.97	30.35	30.70	15,617,232	-0.12(-0.39%)
Jun 05, 2006	31.19	31.43	30.79	30.82	17,188,520	-0.70(-2.22%)
Jun 02, 2006	31.77	32.19	31.30	31.52	16,470,803	-0.47(-1.47%)
Jun 01, 2006	31.83	32.00	31.49	31.99	16,652,432	+0.40(+1.27%)
May 31, 2006	32.19	32.32	31.11	31.59	21,307,520	-0.41(-1.28%)
May 30, 2006	32.73	32.89	31.79	32.00	16,246,391	-1.02(-3.09%)
May 26, 2006	32.86	33.02	32.35	33.02	13,842,857	+0.10(+0.30%)
May 25, 2006	32.93	33.50	32.50	32.92	34,733,452	+1.13(+3.55%)
May 24, 2006	30.76	32.02	30.71	31.79	27,286,944	+1.03(+3.35%)
May 23, 2006	31.05	31.63	30.76	30.76	28,593,344	+0.30(+0.98%)
May 22, 2006	30.42	30.98	29.89	30.46	35,091,144	+0.93(+3.15%)
May 19, 2006	29.01	29.75	28.60	29.53	33,132,180	+0.53(+1.83%)
May 18, 2006	30.10	30.36	28.93	29.00	38,254,020	-1.11(-3.69%)
May 17, 2006	30.61	31.26	30.04	30.11	39,859,124	-0.86(-2.78%)
May 16, 2006	31.10	31.22	30.63	30.97	15,334,810	-0.06(-0.19%)
May 15, 2006	30.85	31.25	30.60	31.03	13,360,555	+0.22(+0.71%)
May 12, 2006	30.71	31.18	30.38	30.81	16,747,087	-0.18(-0.58%)
May 11, 2006	31.96	32.17	30.87	30.99	24,277,504	-1.10(-3.43%)
May 10, 2006	32.48	32.56	32.00	32.09	13,801,409	-0.40(-1.23%)
May 09, 2006	32.68	34.00	32.35	32.49	13,398,808	-0.38(-1.16%)
May 08, 2006	33.09	33.43	32.63	32.87	18,195,824	+0.21(+0.64%)
May 05, 2006	32.63	32.75	32.22	32.66	14,689,303	+0.47(+1.46%)
May 04, 2006	32.40	32.56	32.08	32.19	10,404,076	+0.02(+0.06%)
May 03, 2006	32.40	33.00	31.75	32.17	23,296,358	+0.32(+1.00%)
May 02, 2006	32.20	32.91	31.72	31.85	16,281,713	-0.23(-0.72%)

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.