Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.52	40.36	39.13	40.12	1,615,713	+0.84(+2.14%)
Jul 28, 2006	37.74	39.54	37.53	39.28	1,918,226	+1.78(+4.75%)
Jul 27, 2006	39.60	40.16	37.19	37.50	2,364,229	-0.99(-2.58%)
Jul 26, 2006	40.09	40.13	38.16	38.50	1,998,911	-0.91(-2.32%)
Jul 25, 2006	39.14	39.73	38.50	39.41	1,347,508	+0.30(+0.78%)
Jul 24, 2006	37.89	39.33	37.85	39.10	1,863,021	+1.30(+3.43%)
Jul 21, 2006	38.22	38.89	37.13	37.81	2,104,852	-0.40(-1.05%)
Jul 20, 2006	40.60	40.92	38.08	38.21	1,723,442	-2.16(-5.34%)
Jul 19, 2006	39.03	40.79	38.93	40.37	1,769,149	+1.83(+4.76%)
Jul 18, 2006	38.20	39.12	37.21	38.53	2,195,931	+0.55(+1.44%)
Jul 17, 2006	39.81	40.52	37.85	37.99	2,295,613	+18.08(+90.85%)
Jul 14, 2006	20.97	21.09	19.58	19.90	3,922,726	-1.07(-5.09%)
Jul 13, 2006	22.08	22.18	20.92	20.97	3,221,145	-1.35(-6.04%)
Jul 12, 2006	22.49	22.49	22.05	22.32	1,811,950	-0.17(-0.76%)
Jul 11, 2006	22.43	22.61	22.16	22.49	2,777,936	-0.02(-0.07%)
Jul 10, 2006	22.21	22.77	22.11	22.51	2,019,809	+0.52(+2.38%)
Jul 07, 2006	22.28	22.33	21.81	21.98	1,422,829	-0.25(-1.11%)
Jul 06, 2006	22.18	22.46	21.93	22.23	1,067,457	+0.09(+0.40%)
Jul 05, 2006	22.21	22.22	21.71	22.14	1,771,496	-0.09(-0.40%)
Jul 03, 2006	22.63	22.63	22.10	22.23	1,165,799	+0.15(+0.67%)
Jun 30, 2006	21.73	22.22	21.61	22.08	2,206,659	+0.41(+1.88%)
Jun 29, 2006	20.86	22.00	20.86	21.67	3,212,429	+1.10(+5.35%)
Jun 28, 2006	20.59	20.68	20.19	20.57	1,928,843	+0.16(+0.78%)
Jun 27, 2006	20.09	20.57	20.09	20.41	3,306,524	+0.25(+1.23%)
Jun 26, 2006	20.18	20.61	19.87	20.17	1,782,447	+0.00(+0.02%)
Jun 23, 2006	19.59	20.20	19.25	20.16	1,459,260	+0.57(+2.94%)
Jun 22, 2006	19.56	19.76	19.31	19.59	1,496,585	+0.04(+0.19%)
Jun 21, 2006	18.84	19.67	18.71	19.55	2,417,423	+0.71(+3.75%)
Jun 20, 2006	18.88	19.13	18.76	18.84	1,429,981	+0.19(+1.01%)
Jun 19, 2006	18.86	18.95	18.38	18.65	2,020,256	-0.02(-0.12%)
Jun 16, 2006	19.19	19.19	18.50	18.68	1,753,168	-0.51(-2.67%)
Jun 15, 2006	18.64	19.22	18.51	19.19	1,669,131	+0.82(+4.44%)
Jun 14, 2006	17.87	18.47	17.81	18.37	2,387,697	+0.54(+3.04%)
Jun 13, 2006	17.12	17.94	16.80	17.83	4,539,374	+0.17(+0.98%)
Jun 12, 2006	18.90	18.91	17.55	17.66	2,204,200	-1.02(-5.47%)
Jun 09, 2006	19.14	19.66	18.56	18.68	1,913,421	-0.30(-1.59%)
Jun 08, 2006	19.12	19.23	18.08	18.98	2,908,463	-0.22(-1.13%)
Jun 07, 2006	19.02	19.45	18.90	19.20	3,167,728	+0.18(+0.96%)
Jun 06, 2006	19.57	19.84	18.82	19.02	3,093,524	-0.96(-4.81%)
Jun 05, 2006	21.00	21.14	19.89	19.98	1,744,452	-1.02(-4.85%)
Jun 02, 2006	21.12	21.12	20.71	21.00	2,018,691	+0.17(+0.84%)
Jun 01, 2006	20.61	20.87	20.21	20.82	2,343,443	+0.35(+1.72%)
May 31, 2006	20.13	20.66	19.96	20.47	5,545,368	+0.34(+1.69%)
May 30, 2006	20.44	20.51	19.93	20.13	2,230,797	-0.31(-1.50%)
May 26, 2006	20.02	20.58	20.02	20.44	1,154,176	+0.50(+2.51%)
May 25, 2006	19.95	20.00	19.37	19.93	2,335,621	+0.27(+1.39%)
May 24, 2006	19.33	20.04	18.85	19.66	2,584,381	+0.18(+0.91%)
May 23, 2006	19.16	20.04	19.16	19.49	2,327,575	+0.77(+4.09%)
May 22, 2006	18.87	18.89	17.90	18.72	2,499,450	-0.15(-0.81%)
May 19, 2006	19.69	19.82	18.39	18.87	3,088,384	-0.73(-3.74%)
May 18, 2006	19.54	20.38	19.54	19.61	1,968,179	+0.20(+1.03%)
May 17, 2006	20.44	20.67	19.33	19.41	2,746,422	-1.03(-5.05%)
May 16, 2006	19.72	20.76	19.69	20.44	1,999,247	+0.28(+1.38%)
May 15, 2006	21.03	21.03	20.08	20.16	3,096,877	-1.29(-6.03%)
May 12, 2006	22.07	22.07	21.12	21.45	1,580,176	-0.65(-2.95%)
May 11, 2006	22.59	23.04	22.06	22.11	1,171,163	-0.32(-1.45%)
May 10, 2006	22.60	22.74	22.12	22.43	1,223,686	-0.26(-1.15%)
May 09, 2006	22.40	22.95	22.40	22.69	810,874	+0.24(+1.06%)
May 08, 2006	22.78	22.78	21.79	22.46	2,163,746	-0.32(-1.40%)
May 05, 2006	21.70	23.07	21.43	22.78	4,290,167	+1.65(+7.83%)
May 04, 2006	20.34	21.34	20.31	21.12	2,320,199	+0.83(+4.07%)
May 03, 2006	19.91	20.42	19.69	20.30	1,127,803	+0.39(+1.96%)
May 02, 2006	20.07	20.09	19.84	19.91	1,212,064	+0.06(+0.33%)

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.