Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	44.75	45.45	44.32	45.09	861,190	+0.30(+0.67%)
Jul 28, 2006	44.20	44.83	43.55	44.79	997,567	+1.43(+3.30%)
Jul 27, 2006	44.20	44.76	43.35	43.36	1,218,748	-0.80(-1.81%)
Jul 26, 2006	44.51	44.57	43.50	44.16	819,202	-0.34(-0.76%)
Jul 25, 2006	44.00	44.75	43.21	44.50	725,263	+0.71(+1.62%)
Jul 24, 2006	42.90	43.91	42.70	43.79	771,033	+1.72(+4.09%)
Jul 21, 2006	44.16	44.16	41.85	42.07	997,153	-1.15(-2.66%)
Jul 20, 2006	45.15	45.67	43.13	43.22	925,210	-2.02(-4.47%)
Jul 19, 2006	43.20	45.50	42.55	45.24	1,055,605	+1.70(+3.90%)
Jul 18, 2006	44.12	44.82	43.30	43.54	1,457,776	-0.61(-1.38%)
Jul 17, 2006	45.17	45.38	43.94	44.15	920,302	-1.02(-2.26%)
Jul 14, 2006	45.13	45.39	43.56	45.17	827,998	+0.08(+0.18%)
Jul 13, 2006	46.02	46.35	45.09	45.09	1,071,783	-1.61(-3.45%)
Jul 12, 2006	46.90	48.01	46.45	46.70	1,276,168	+0.08(+0.17%)
Jul 11, 2006	45.15	46.67	45.02	46.62	1,333,970	+1.52(+3.37%)
Jul 10, 2006	44.46	45.58	44.40	45.10	1,042,496	+0.20(+0.45%)
Jul 07, 2006	44.31	45.60	44.28	44.90	3,934,527	-0.01(-0.02%)
Jul 06, 2006	44.50	45.74	44.30	44.91	782,306	+0.20(+0.45%)
Jul 05, 2006	45.14	45.51	44.26	44.71	1,192,546	+0.24(+0.54%)
Jul 03, 2006	44.47	44.47	44.47	44.47	0	+0.00(+0.00%)
Jun 30, 2006	44.55	44.97	43.58	44.47	921,863	+0.20(+0.45%)
Jun 29, 2006	44.27	44.27	44.27	44.27	0	+2.35(+5.61%)
Jun 28, 2006	42.00	42.35	40.75	41.92	1,062,070	+0.29(+0.70%)
Jun 27, 2006	43.46	43.75	41.50	41.63	1,663,998	-2.51(-5.69%)
Jun 23, 2006	43.55	44.75	43.14	44.14	842,347	+0.66(+1.52%)
Jun 22, 2006	43.20	44.22	42.10	43.48	1,455,596	+0.77(+1.80%)
Jun 21, 2006	40.43	42.94	40.43	42.71	1,109,527	+1.91(+4.68%)
Jun 20, 2006	41.00	41.70	40.08	40.80	810,354	+0.50(+1.24%)
Jun 19, 2006	42.05	42.30	40.25	40.30	949,659	-2.41(-5.64%)
Jun 16, 2006	42.55	43.74	42.15	42.71	3,313,467	+0.16(+0.38%)
Jun 15, 2006	40.15	42.60	40.15	42.55	2,616,546	+3.30(+8.41%)
Jun 14, 2006	39.20	39.98	38.55	39.25	2,522,779	+0.74(+1.92%)
Jun 13, 2006	39.25	39.55	37.57	38.51	3,242,955	-1.76(-4.37%)
Jun 12, 2006	41.95	42.00	40.00	40.27	1,615,053	-1.08(-2.61%)
Jun 09, 2006	42.99	43.73	41.05	41.35	1,459,334	-1.25(-2.93%)
Jun 08, 2006	42.50	42.75	40.10	42.60	2,417,924	-0.71(-1.64%)
Jun 07, 2006	44.14	44.89	43.17	43.31	1,445,715	-1.44(-3.22%)
Jun 06, 2006	46.55	46.55	43.86	44.75	1,523,995	-1.76(-3.78%)
Jun 05, 2006	48.00	49.23	46.07	46.51	1,402,342	-1.42(-2.96%)
Jun 02, 2006	47.02	47.99	46.55	47.93	1,399,686	+1.24(+2.66%)
Jun 01, 2006	45.10	46.80	44.76	46.69	1,015,883	+1.50(+3.32%)
May 31, 2006	44.85	46.50	44.55	45.19	1,452,363	+0.34(+0.76%)
May 30, 2006	46.18	46.62	44.15	44.85	1,319,493	-1.45(-3.13%)
May 26, 2006	46.00	46.49	45.25	46.30	683,869	+0.66(+1.45%)
May 25, 2006	44.50	45.64	44.10	45.64	1,232,655	+1.74(+3.96%)
May 24, 2006	43.70	45.89	42.79	43.90	2,020,441	+0.15(+0.34%)
May 23, 2006	44.04	44.69	43.20	43.75	945,423	+0.21(+0.48%)
May 22, 2006	43.54	43.54	43.54	43.54	0	+0.00(+0.00%)
May 19, 2006	42.65	44.00	41.43	43.54	1,881,426	+0.44(+1.02%)
May 18, 2006	43.50	44.80	43.00	43.10	1,634,323	-0.73(-1.67%)
May 17, 2006	44.50	45.18	42.84	43.83	1,393,043	-0.37(-0.84%)
May 16, 2006	43.00	44.85	42.88	44.20	1,714,384	+1.09(+2.53%)
May 15, 2006	42.55	44.00	41.50	43.11	1,777,274	-2.58(-5.65%)
May 12, 2006	47.25	47.40	44.01	45.69	2,392,468	-2.21(-4.61%)
May 11, 2006	48.77	49.95	47.60	47.90	1,707,211	-0.59(-1.22%)
May 10, 2006	47.83	48.71	47.01	48.49	839,892	+0.66(+1.38%)
May 09, 2006	47.70	48.20	46.83	47.83	798,194	+0.55(+1.16%)
May 08, 2006	47.83	48.05	46.76	47.28	990,785	-0.29(-0.61%)
May 05, 2006	47.40	47.83	46.85	47.57	806,403	+0.75(+1.60%)
May 04, 2006	46.44	47.15	46.00	46.82	1,177,786	+0.38(+0.82%)
May 03, 2006	47.76	47.85	46.04	46.44	900,298	-0.87(-1.84%)
May 02, 2006	47.10	48.27	46.76	47.31	1,531,588	+0.79(+1.70%)

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.