Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.00	49.93	47.18	49.06	637,700	-0.04(-0.08%)
Jul 28, 2006	50.35	50.70	48.79	49.10	700,100	-1.06(-2.11%)
Jul 27, 2006	50.50	51.90	50.03	50.16	900,400	-2.92(-5.50%)
Jul 26, 2006	53.89	53.89	52.98	53.08	304,900	-0.82(-1.52%)
Jul 25, 2006	51.90	53.93	51.80	53.90	488,200	+1.84(+3.53%)
Jul 24, 2006	51.43	52.65	51.43	52.06	339,300	-0.27(-0.52%)
Jul 21, 2006	51.76	52.33	50.49	52.33	434,000	+0.58(+1.12%)
Jul 20, 2006	50.60	52.14	50.38	51.75	568,200	+1.15(+2.27%)
Jul 19, 2006	51.05	51.87	50.48	50.60	604,600	+0.35(+0.70%)
Jul 18, 2006	52.05	52.11	48.19	50.25	3,010,500	-4.10(-7.54%)
Jul 17, 2006	53.14	55.20	53.09	54.35	1,125,400	+1.71(+3.25%)
Jul 14, 2006	51.85	52.82	51.21	52.64	472,800	+0.64(+1.23%)
Jul 13, 2006	51.85	52.53	51.61	52.00	696,200	-0.07(-0.13%)
Jul 12, 2006	51.28	52.80	51.28	52.07	956,400	+0.89(+1.74%)
Jul 11, 2006	50.86	51.36	50.32	51.18	311,800	+0.62(+1.23%)
Jul 10, 2006	49.51	50.60	49.51	50.56	469,700	+1.05(+2.12%)
Jul 07, 2006	49.90	50.27	49.35	49.51	471,600	-0.46(-0.92%)
Jul 06, 2006	49.30	50.16	49.18	49.97	490,100	+0.75(+1.52%)
Jul 05, 2006	49.72	49.76	48.68	49.22	511,800	-0.50(-1.01%)
Jul 03, 2006	48.85	49.81	48.10	49.72	391,700	+0.67(+1.37%)
Jun 30, 2006	45.90	49.05	45.85	49.05	1,796,600	+2.76(+5.96%)
Jun 29, 2006	46.67	47.72	44.50	46.29	814,300	+0.75(+1.65%)
Jun 28, 2006	46.32	46.54	44.24	45.54	402,100	-0.83(-1.79%)
Jun 27, 2006	46.22	46.82	45.98	46.37	559,800	+0.01(+0.02%)
Jun 26, 2006	46.30	46.49	45.60	46.36	336,400	+0.06(+0.13%)
Jun 23, 2006	45.90	46.66	45.80	46.30	372,500	-0.05(-0.11%)
Jun 22, 2006	45.45	47.37	45.25	46.35	689,600	+0.99(+2.18%)
Jun 21, 2006	45.46	45.65	45.00	45.36	702,400	-0.14(-0.31%)
Jun 20, 2006	47.12	47.35	44.76	45.50	1,104,100	-1.67(-3.54%)
Jun 19, 2006	48.20	48.44	46.96	47.17	644,300	-1.01(-2.10%)
Jun 16, 2006	48.11	48.79	47.56	48.18	639,400	+0.07(+0.15%)
Jun 15, 2006	48.00	48.60	47.47	48.11	582,100	+0.16(+0.33%)
Jun 14, 2006	49.28	49.76	47.50	47.95	756,500	-1.53(-3.09%)
Jun 13, 2006	48.10	50.07	48.00	49.48	986,700	+1.18(+2.44%)
Jun 12, 2006	49.10	49.10	48.00	48.30	702,800	-1.26(-2.54%)
Jun 09, 2006	48.75	50.13	48.69	49.56	597,100	+1.06(+2.19%)
Jun 08, 2006	47.41	49.10	47.19	48.50	866,800	+1.10(+2.32%)
Jun 07, 2006	47.10	48.41	46.91	47.40	295,600	+0.35(+0.74%)
Jun 06, 2006	47.54	48.13	46.50	47.05	616,600	-0.49(-1.03%)
Jun 05, 2006	48.50	48.84	47.41	47.54	712,000	-1.52(-3.10%)
Jun 02, 2006	50.04	50.44	48.84	49.06	689,600	-0.99(-1.98%)
Jun 01, 2006	49.90	50.39	49.90	50.05	613,000	+0.30(+0.60%)
May 31, 2006	48.94	49.95	48.94	49.75	610,700	+0.81(+1.66%)
May 30, 2006	48.91	49.73	48.74	48.94	709,500	+0.03(+0.06%)
May 26, 2006	49.70	49.80	48.60	48.91	523,500	-0.59(-1.19%)
May 25, 2006	48.10	50.02	48.10	49.50	1,033,700	+1.54(+3.21%)
May 24, 2006	49.30	49.48	47.67	47.96	666,400	-1.50(-3.03%)
May 23, 2006	49.00	50.09	49.00	49.46	817,700	+0.61(+1.25%)
May 22, 2006	47.54	49.42	47.54	48.85	943,400	+0.51(+1.06%)
May 19, 2006	46.89	48.50	46.65	48.34	634,800	+1.45(+3.09%)
May 18, 2006	48.36	48.55	46.82	46.89	521,400	-1.43(-2.96%)
May 17, 2006	47.45	48.52	47.36	48.32	692,000	+0.87(+1.83%)
May 16, 2006	48.05	48.68	47.23	47.45	663,900	-0.45(-0.94%)
May 15, 2006	46.91	48.20	46.50	47.90	546,100	+0.59(+1.25%)
May 12, 2006	45.60	47.66	45.50	47.31	869,200	+1.56(+3.41%)
May 11, 2006	45.38	45.95	44.84	45.75	581,400	+0.37(+0.82%)
May 10, 2006	45.65	46.00	45.02	45.38	581,300	+0.88(+1.98%)
May 09, 2006	43.25	45.00	43.25	44.50	1,955,800	+3.25(+7.88%)
May 08, 2006	41.05	41.60	40.58	41.25	472,100	+0.21(+0.51%)
May 05, 2006	39.55	41.15	39.42	41.04	437,000	+1.54(+3.90%)
May 04, 2006	39.11	40.80	39.11	39.50	355,900	+0.09(+0.23%)
May 03, 2006	39.77	40.00	39.02	39.41	386,000	-1.56(-3.81%)
May 02, 2006	40.58	41.20	40.52	40.97	311,300	+0.39(+0.96%)

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.