Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	52.85	53.00	52.85	52.85	1,185	+4.40(+9.08%)
Jul 28, 2006	48.45	48.45	48.45	48.45	0	+0.00(+0.00%)
Jul 27, 2006	48.45	48.60	48.45	48.45	500	+1.55(+3.30%)
Jul 26, 2006	46.90	46.90	46.65	46.90	1,786	-0.50(-1.05%)
Jul 25, 2006	47.40	47.40	47.30	47.40	1,258	-0.10(-0.21%)
Jul 24, 2006	47.50	47.75	47.50	47.50	1,211	-1.50(-3.06%)
Jul 21, 2006	49.00	49.50	49.00	49.00	11,265	+0.30(+0.62%)
Jul 20, 2006	48.70	48.90	48.70	48.70	1,060	+1.60(+3.40%)
Jul 19, 2006	47.10	47.60	46.90	47.10	938	+0.10(+0.21%)
Jul 18, 2006	47.00	47.25	47.00	47.00	870	-2.55(-5.15%)
Jul 17, 2006	49.55	49.55	49.55	49.55	589	-0.25(-0.50%)
Jul 14, 2006	49.80	50.00	49.80	49.80	2,081	-1.10(-2.16%)
Jul 13, 2006	50.90	51.30	50.90	50.90	2,200	+0.10(+0.20%)
Jul 12, 2006	50.80	50.80	50.80	50.80	200	-1.45(-2.78%)
Jul 11, 2006	53.10	52.35	52.15	52.25	4,385	-0.85(-1.60%)
Jul 10, 2006	53.10	53.10	53.05	53.10	501	+1.30(+2.51%)
Jul 07, 2006	51.80	52.25	51.80	51.80	3,744	-0.90(-1.71%)
Jul 06, 2006	52.70	52.70	52.60	52.70	2,804	+0.50(+0.96%)
Jul 05, 2006	52.20	52.25	52.20	52.20	1,586	-1.45(-2.70%)
Jul 03, 2006	53.65	53.70	53.65	53.65	722	+0.85(+1.61%)
Jun 30, 2006	52.80	52.80	52.80	52.80	2,915	+0.85(+1.64%)
Jun 29, 2006	51.95	51.95	51.95	51.95	0	+1.95(+3.90%)
Jun 28, 2006	50.00	50.05	50.00	50.00	2,097	-0.30(-0.60%)
Jun 27, 2006	50.30	50.30	50.30	50.30	200	+1.80(+3.71%)
Jun 23, 2006	48.50	48.50	48.50	48.50	267	-0.15(-0.31%)
Jun 22, 2006	48.65	49.11	48.65	48.65	2,947	+1.00(+2.10%)
Jun 21, 2006	47.65	47.85	47.65	47.65	64,226	-0.25(-0.52%)
Jun 20, 2006	47.90	47.90	47.90	47.90	400	-0.20(-0.42%)
Jun 19, 2006	48.10	48.75	48.10	48.10	1,190	-1.25(-2.53%)
Jun 16, 2006	49.35	49.40	49.35	49.35	539	+0.85(+1.75%)
Jun 15, 2006	48.50	48.50	47.70	48.50	1,370	+2.30(+4.98%)
Jun 14, 2006	46.20	46.20	46.20	46.20	466	-0.05(-0.11%)
Jun 13, 2006	46.25	46.30	46.25	46.25	795	-2.75(-5.61%)
Jun 12, 2006	49.00	49.00	49.00	49.00	335	+0.45(+0.93%)
Jun 09, 2006	48.55	48.60	48.55	48.55	1,353	+0.85(+1.78%)
Jun 08, 2006	47.70	47.70	47.65	47.70	550	-2.55(-5.07%)
Jun 07, 2006	50.25	50.25	50.25	50.25	1,209	-2.70(-5.10%)
Jun 06, 2006	52.95	52.95	52.90	52.95	551	-1.55(-2.84%)
Jun 05, 2006	54.50	54.70	54.50	54.50	3,254	-0.60(-1.09%)
Jun 02, 2006	55.10	55.75	55.10	55.10	486	+1.75(+3.28%)
Jun 01, 2006	53.35	53.35	52.50	53.35	2,522	-0.90(-1.66%)
May 31, 2006	54.25	54.25	54.25	54.25	148	+0.00(+0.00%)
May 30, 2006	54.25	55.00	54.25	54.25	871	+0.15(+0.28%)
May 26, 2006	54.10	54.10	54.10	54.10	787	+2.15(+4.14%)
May 25, 2006	51.95	52.55	51.95	51.95	2,646	-0.40(-0.76%)
May 24, 2006	52.35	52.35	52.35	52.35	916	+0.10(+0.19%)
May 23, 2006	52.25	53.15	52.25	52.25	1,103	-1.40(-2.61%)
May 22, 2006	53.65	53.65	53.65	53.65	354	-1.90(-3.42%)
May 19, 2006	55.55	55.55	55.55	55.55	1,174	+0.00(+0.00%)
May 18, 2006	55.55	55.55	55.55	55.55	463	-1.55(-2.71%)
May 17, 2006	57.05	58.10	57.10	57.10	2,084	+0.05(+0.09%)
May 16, 2006	57.05	57.70	57.00	57.05	2,947	-3.50(-5.78%)
May 15, 2006	60.55	60.60	60.55	60.55	904	+0.30(+0.50%)
May 12, 2006	60.25	60.50	60.25	60.25	590	+0.25(+0.42%)
May 11, 2006	60.00	60.75	60.00	60.00	1,836	-0.40(-0.66%)
May 10, 2006	60.40	60.40	60.35	60.40	1,132	-0.10(-0.17%)
May 09, 2006	60.50	61.05	60.50	60.50	2,160	+0.65(+1.09%)
May 08, 2006	59.85	60.55	59.85	59.85	468	+0.20(+0.34%)
May 05, 2006	59.65	59.65	59.65	59.65	1,158	+0.60(+1.02%)
May 04, 2006	59.05	59.10	59.00	59.05	4,181	+0.05(+0.08%)
May 03, 2006	59.00	59.55	59.00	59.00	1,053	-0.20(-0.34%)
May 02, 2006	59.20	59.20	59.20	59.20	226	+1.00(+1.72%)

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.