Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	56.59	57.52	56.39	57.52	615,569	+0.63(+1.11%)
Jul 28, 2006	55.81	57.15	54.67	56.89	1,408,246	+0.95(+1.69%)
Jul 27, 2006	57.83	58.79	55.78	55.94	1,250,075	-1.70(-2.95%)
Jul 26, 2006	58.21	58.46	57.09	57.64	680,377	-0.61(-1.05%)
Jul 25, 2006	58.51	59.20	57.52	58.26	1,225,873	-1.67(-2.79%)
Jul 24, 2006	56.85	60.23	57.28	59.92	1,260,404	+3.07(+5.40%)
Jul 21, 2006	57.97	58.26	55.90	56.85	1,642,768	-2.00(-3.41%)
Jul 20, 2006	66.41	67.08	56.66	58.86	3,584,663	-6.29(-9.66%)
Jul 19, 2006	61.92	65.49	61.72	65.15	1,846,506	+3.23(+5.22%)
Jul 18, 2006	61.72	61.97	59.42	61.92	2,001,842	+0.00(+0.00%)
Jul 17, 2006	64.54	65.18	61.49	61.92	1,651,780	-2.67(-4.13%)
Jul 14, 2006	65.72	65.72	63.65	64.59	1,129,877	-1.38(-2.10%)
Jul 13, 2006	68.21	68.39	65.77	65.97	1,047,552	-2.24(-3.29%)
Jul 12, 2006	68.15	69.77	67.63	68.21	1,316,401	+0.16(+0.23%)
Jul 11, 2006	66.26	68.49	65.63	68.05	986,592	+1.80(+2.71%)
Jul 10, 2006	65.80	68.35	65.45	66.25	785,284	+0.41(+0.63%)
Jul 07, 2006	66.46	66.86	65.30	65.84	599,772	-0.52(-0.79%)
Jul 06, 2006	65.67	66.76	65.53	66.36	858,294	+0.59(+0.90%)
Jul 05, 2006	67.40	67.41	65.05	65.77	917,633	-1.83(-2.70%)
Jul 03, 2006	67.60	67.62	66.67	67.60	751,462	-0.54(-0.80%)
Jun 30, 2006	63.59	68.14	62.72	68.14	2,893,856	+4.74(+7.48%)
Jun 29, 2006	59.60	63.65	59.41	63.40	785,689	+4.46(+7.57%)
Jun 28, 2006	59.35	59.77	58.04	58.94	600,177	+0.36(+0.61%)
Jun 27, 2006	60.24	60.92	58.55	58.58	843,003	-1.17(-1.95%)
Jun 26, 2006	60.22	60.70	58.78	59.75	853,332	-0.33(-0.54%)
Jun 23, 2006	60.24	60.93	59.54	60.07	635,214	-0.37(-0.60%)
Jun 22, 2006	59.45	60.67	59.15	60.44	786,904	+1.08(+1.81%)
Jun 21, 2006	57.69	59.74	57.45	59.36	1,008,465	+1.47(+2.54%)
Jun 20, 2006	58.72	59.19	57.26	57.89	703,768	-0.58(-1.00%)
Jun 19, 2006	60.24	61.47	58.16	58.47	1,041,273	-0.78(-1.32%)
Jun 16, 2006	58.35	59.36	57.97	59.25	1,303,946	+0.91(+1.56%)
Jun 15, 2006	55.50	58.86	55.50	58.34	837,231	+3.18(+5.76%)
Jun 14, 2006	54.57	56.27	53.47	55.16	947,809	+0.30(+0.54%)
Jun 13, 2006	55.30	56.73	54.34	54.87	1,101,828	-1.82(-3.21%)
Jun 12, 2006	59.40	59.51	56.58	56.68	568,078	-2.57(-4.33%)
Jun 09, 2006	59.92	61.14	59.03	59.25	559,369	-0.67(-1.12%)
Jun 08, 2006	60.63	61.42	56.65	59.92	1,670,210	-2.69(-4.29%)
Jun 07, 2006	63.80	64.88	62.26	62.61	848,269	-1.33(-2.08%)
Jun 06, 2006	64.86	64.86	61.70	63.94	1,070,943	-0.92(-1.42%)
Jun 05, 2006	69.28	69.28	64.59	64.86	964,416	-3.42(-5.00%)
Jun 02, 2006	68.34	68.61	67.25	68.28	966,036	+1.05(+1.56%)
Jun 01, 2006	64.87	67.28	64.53	67.23	640,581	+2.31(+3.56%)
May 31, 2006	64.80	66.07	63.99	64.92	1,179,799	+0.37(+0.57%)
May 30, 2006	67.78	67.78	64.50	64.56	624,885	-2.74(-4.07%)
May 26, 2006	67.93	68.54	66.31	67.29	400,489	-0.59(-0.87%)
May 25, 2006	65.92	68.58	65.73	67.88	800,372	+2.45(+3.74%)
May 24, 2006	67.10	67.94	63.54	65.43	720,173	-1.92(-2.84%)
May 23, 2006	67.25	70.41	66.71	67.35	970,289	+2.02(+3.10%)
May 22, 2006	66.41	67.00	63.93	65.33	938,999	+0.64(+0.99%)
May 19, 2006	65.55	65.55	62.91	64.68	1,016,566	-0.86(-1.31%)
May 18, 2006	67.55	68.73	65.48	65.54	1,104,967	-1.06(-1.59%)
May 17, 2006	69.31	70.84	66.41	66.60	916,215	-2.71(-3.90%)
May 16, 2006	69.00	69.93	67.99	69.31	587,722	+0.31(+0.44%)
May 15, 2006	70.12	71.22	68.45	69.00	886,849	-1.13(-1.61%)
May 12, 2006	72.09	72.18	66.47	70.13	1,633,654	-3.84(-5.19%)
May 11, 2006	75.78	77.99	72.69	73.97	1,914,655	-4.05(-5.19%)
May 10, 2006	77.62	78.74	77.18	78.02	490,106	+0.60(+0.78%)
May 09, 2006	78.52	79.20	77.33	77.41	394,312	-1.11(-1.41%)
May 08, 2006	79.00	79.29	76.69	78.52	526,155	-0.34(-0.43%)
May 05, 2006	78.02	79.03	77.61	78.86	909,431	+1.49(+1.93%)
May 04, 2006	75.69	77.52	75.69	77.36	618,202	+1.47(+1.94%)
May 03, 2006	73.48	76.29	72.64	75.89	941,328	+2.42(+3.29%)
May 02, 2006	74.27	74.28	71.54	73.47	1,197,621	-0.90(-1.21%)

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.