Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.21	39.37	38.13	39.16	1,152,399	+0.73(+1.89%)
Jul 28, 2006	37.72	38.50	37.18	38.43	1,156,042	+0.89(+2.37%)
Jul 27, 2006	37.08	38.07	36.97	37.54	774,510	+0.32(+0.86%)
Jul 26, 2006	37.33	37.56	36.66	37.22	401,814	-0.26(-0.70%)
Jul 25, 2006	36.89	37.63	36.77	37.49	554,392	+0.37(+0.99%)
Jul 24, 2006	37.55	37.95	36.53	37.12	1,729,548	-0.61(-1.62%)
Jul 21, 2006	35.98	38.65	35.79	37.73	5,093,884	+4.58(+13.80%)
Jul 20, 2006	34.28	34.84	33.15	33.15	777,793	-1.29(-3.74%)
Jul 19, 2006	34.39	34.47	33.51	34.44	626,556	+0.10(+0.28%)
Jul 18, 2006	33.45	34.50	33.45	34.34	1,267,871	+1.04(+3.14%)
Jul 17, 2006	32.70	34.27	32.70	33.30	823,546	+0.41(+1.24%)
Jul 14, 2006	33.36	33.36	31.44	32.89	1,130,015	-0.34(-1.02%)
Jul 13, 2006	34.15	34.34	31.75	33.23	1,469,899	-1.03(-2.99%)
Jul 12, 2006	35.42	35.73	34.20	34.25	824,333	-1.16(-3.28%)
Jul 11, 2006	35.55	35.56	35.02	35.42	664,484	-0.14(-0.38%)
Jul 10, 2006	35.79	36.38	35.45	35.55	501,833	-0.23(-0.65%)
Jul 07, 2006	37.30	37.46	35.31	35.78	1,383,360	-1.79(-4.76%)
Jul 06, 2006	35.90	38.18	35.90	37.57	2,075,202	+2.13(+6.00%)
Jul 05, 2006	35.60	35.79	35.06	35.44	540,649	-0.35(-0.97%)
Jul 03, 2006	35.88	36.13	35.66	35.79	307,818	-0.11(-0.30%)
Jun 30, 2006	36.24	36.46	35.57	35.90	1,071,694	-0.39(-1.07%)
Jun 29, 2006	35.45	36.36	35.04	36.29	610,214	+0.79(+2.23%)
Jun 28, 2006	36.42	36.42	34.97	35.49	565,532	-0.74(-2.03%)
Jun 27, 2006	36.46	36.72	35.79	36.23	831,061	-0.28(-0.77%)
Jun 26, 2006	36.72	36.94	36.39	36.51	697,772	-0.33(-0.89%)
Jun 23, 2006	36.20	37.24	36.06	36.84	858,724	+0.51(+1.41%)
Jun 22, 2006	36.90	37.08	35.81	36.32	905,177	-0.70(-1.88%)
Jun 21, 2006	36.38	37.22	36.38	37.02	451,947	+0.63(+1.73%)
Jun 20, 2006	36.44	36.74	36.31	36.39	303,633	-0.12(-0.32%)
Jun 19, 2006	37.34	37.64	36.22	36.51	536,468	-0.85(-2.28%)
Jun 16, 2006	36.84	37.45	36.81	37.36	641,429	+0.38(+1.02%)
Jun 15, 2006	35.82	37.20	35.66	36.98	942,187	+1.33(+3.74%)
Jun 14, 2006	35.69	36.13	35.40	35.65	536,005	+0.15(+0.44%)
Jun 13, 2006	36.33	36.33	35.21	35.49	683,408	-0.93(-2.55%)
Jun 12, 2006	37.08	37.08	35.97	36.42	788,534	-0.41(-1.10%)
Jun 09, 2006	35.05	37.14	35.05	36.83	1,882,385	+1.54(+4.36%)
Jun 08, 2006	35.26	35.54	33.69	35.29	1,703,743	-0.02(-0.05%)
Jun 07, 2006	35.65	35.85	35.09	35.31	844,673	-0.29(-0.82%)
Jun 06, 2006	36.10	36.23	35.00	35.60	778,586	-0.49(-1.37%)
Jun 05, 2006	36.86	37.08	36.02	36.09	815,896	-1.04(-2.79%)
Jun 02, 2006	37.56	38.40	36.87	37.13	1,522,449	-0.99(-2.59%)
Jun 01, 2006	36.86	38.27	36.86	38.11	1,565,627	+1.37(+3.74%)
May 31, 2006	36.63	36.92	36.23	36.74	625,343	+0.22(+0.61%)
May 30, 2006	36.23	37.67	36.08	36.52	1,116,465	+1.10(+3.11%)
May 26, 2006	34.73	35.43	34.25	35.42	1,147,307	+0.93(+2.69%)
May 25, 2006	33.94	34.60	33.71	34.49	850,883	+0.65(+1.92%)
May 24, 2006	36.07	36.07	33.57	33.84	1,572,913	-2.26(-6.27%)
May 23, 2006	36.17	36.36	36.01	36.10	729,782	+0.10(+0.27%)
May 22, 2006	36.21	36.23	35.81	36.01	1,005,992	-0.20(-0.56%)
May 19, 2006	35.80	36.54	35.77	36.21	1,042,842	+0.34(+0.94%)
May 18, 2006	35.74	36.33	35.74	35.87	1,399,666	+0.19(+0.54%)
May 17, 2006	36.28	36.28	35.32	35.68	1,154,752	-0.42(-1.15%)
May 16, 2006	35.45	36.75	35.45	36.09	1,002,821	+0.55(+1.55%)
May 15, 2006	35.69	35.90	34.95	35.54	1,062,120	-0.35(-0.97%)
May 12, 2006	36.01	36.24	34.95	35.89	1,059,174	-0.11(-0.30%)
May 11, 2006	38.45	38.60	35.86	36.00	2,090,854	-2.52(-6.53%)
May 10, 2006	39.07	39.29	38.48	38.51	333,561	-0.75(-1.92%)
May 09, 2006	39.87	39.88	39.08	39.27	387,540	-0.60(-1.50%)
May 08, 2006	39.84	40.34	39.52	39.87	350,662	-0.18(-0.46%)
May 05, 2006	39.03	40.10	38.94	40.05	724,346	+1.02(+2.60%)
May 04, 2006	38.89	39.16	38.70	39.03	457,268	+0.06(+0.15%)
May 03, 2006	38.51	39.17	38.51	38.98	952,175	+0.37(+0.95%)
May 02, 2006	39.23	39.32	38.48	38.61	1,022,010	-0.70(-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.