Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.49	36.02	34.49	35.57	5,909,238	+0.41(+1.18%)
Jul 28, 2006	34.12	35.21	33.65	35.16	5,994,890	+0.94(+2.74%)
Jul 27, 2006	34.99	35.67	34.13	34.22	6,714,486	-0.30(-0.87%)
Jul 26, 2006	34.47	34.77	33.46	34.52	6,128,376	+0.20(+0.58%)
Jul 25, 2006	33.72	34.49	33.42	34.32	6,914,640	+0.74(+2.21%)
Jul 24, 2006	32.41	33.60	31.81	33.58	9,577,475	+1.16(+3.59%)
Jul 21, 2006	33.88	33.88	31.58	32.41	12,205,032	-1.13(-3.37%)
Jul 20, 2006	36.09	36.62	33.18	33.54	10,911,582	-1.71(-4.86%)
Jul 19, 2006	33.45	35.58	33.43	35.26	7,565,176	+1.95(+5.87%)
Jul 18, 2006	32.78	33.45	32.48	33.30	6,976,524	+0.78(+2.39%)
Jul 17, 2006	33.24	33.64	32.25	32.53	6,223,146	-1.18(-3.49%)
Jul 14, 2006	33.95	33.98	32.82	33.70	7,991,343	+0.40(+1.21%)
Jul 13, 2006	35.98	36.13	33.22	33.30	10,842,822	-2.96(-8.17%)
Jul 12, 2006	36.36	37.10	36.11	36.27	4,083,341	-0.19(-0.53%)
Jul 11, 2006	36.56	36.96	35.68	36.46	6,451,252	-0.31(-0.85%)
Jul 10, 2006	36.53	36.94	35.50	36.77	5,213,858	+0.52(+1.44%)
Jul 07, 2006	35.46	36.82	35.36	36.25	4,818,483	+0.52(+1.44%)
Jul 06, 2006	36.27	36.60	35.48	35.74	5,025,364	-0.39(-1.09%)
Jul 05, 2006	36.93	37.04	35.53	36.13	5,635,690	-1.29(-3.45%)
Jul 03, 2006	37.13	37.42	36.73	37.42	3,523,091	+1.13(+3.12%)
Jun 30, 2006	36.96	36.97	36.13	36.29	6,508,353	-0.41(-1.11%)
Jun 29, 2006	35.72	36.76	35.26	36.70	8,401,516	+1.29(+3.65%)
Jun 28, 2006	34.62	35.59	34.47	35.41	5,621,190	+0.63(+1.81%)
Jun 27, 2006	35.02	35.45	34.42	34.78	7,620,932	+0.05(+0.15%)
Jun 26, 2006	34.65	34.91	34.13	34.73	5,499,962	+0.36(+1.05%)
Jun 23, 2006	33.44	34.63	33.18	34.37	7,481,168	+1.10(+3.30%)
Jun 22, 2006	33.82	33.94	33.04	33.27	6,417,021	-0.70(-2.05%)
Jun 21, 2006	32.58	34.55	32.58	33.96	7,865,332	+1.06(+3.23%)
Jun 20, 2006	33.06	33.78	32.57	32.90	7,318,235	+0.37(+1.15%)
Jun 19, 2006	34.45	34.49	32.23	32.53	8,335,446	-1.29(-3.82%)
Jun 16, 2006	34.01	34.08	33.19	33.82	7,653,070	-0.26(-0.77%)
Jun 15, 2006	32.78	34.28	32.58	34.08	9,678,822	+2.09(+6.55%)
Jun 14, 2006	30.97	32.07	30.97	31.98	8,308,390	+1.06(+3.44%)
Jun 13, 2006	31.66	32.48	30.50	30.92	10,301,854	-0.66(-2.10%)
Jun 12, 2006	33.42	33.62	31.38	31.58	9,778,525	-1.37(-4.16%)
Jun 09, 2006	32.95	33.95	32.49	32.95	9,993,477	+0.24(+0.74%)
Jun 08, 2006	31.39	32.91	29.97	32.71	12,802,054	+0.66(+2.05%)
Jun 07, 2006	34.39	34.63	31.93	32.06	10,427,716	-2.33(-6.77%)
Jun 06, 2006	33.63	34.52	32.88	34.39	11,339,543	+0.66(+1.96%)
Jun 05, 2006	35.49	35.88	33.50	33.72	9,515,739	-2.33(-6.48%)
Jun 02, 2006	36.79	36.79	35.40	36.06	9,528,296	+0.35(+0.97%)
Jun 01, 2006	34.96	35.85	34.11	35.71	12,327,605	+18.10(+102.83%)
May 31, 2006	17.95	18.31	17.48	17.61	16,680,459	-0.15(-0.84%)
May 30, 2006	18.73	18.73	17.75	17.75	11,434,911	-1.04(-5.52%)
May 26, 2006	18.26	18.93	18.07	18.79	9,337,111	+0.58(+3.16%)
May 25, 2006	17.53	18.25	17.53	18.22	11,673,182	+0.73(+4.18%)
May 24, 2006	17.11	17.86	16.96	17.49	15,953,987	+0.37(+2.18%)
May 23, 2006	17.19	17.77	17.09	17.11	12,539,867	+0.35(+2.06%)
May 22, 2006	17.50	17.55	16.16	16.77	18,096,034	-0.79(-4.48%)
May 19, 2006	17.53	17.91	17.02	17.55	11,664,513	+0.03(+0.14%)
May 18, 2006	17.73	18.14	17.46	17.53	9,796,313	-0.10(-0.57%)
May 17, 2006	18.40	18.86	17.45	17.63	12,637,925	-0.94(-5.05%)
May 16, 2006	18.69	18.77	18.03	18.57	9,468,055	+0.06(+0.32%)
May 15, 2006	18.38	18.90	18.17	18.51	9,659,688	-0.14(-0.75%)
May 12, 2006	18.92	19.24	18.49	18.65	9,796,612	-0.27(-1.41%)
May 11, 2006	20.03	20.06	18.83	18.91	9,167,003	-0.98(-4.93%)
May 10, 2006	19.56	19.90	19.36	19.89	7,138,860	+0.34(+1.75%)
May 09, 2006	19.94	19.97	19.49	19.55	6,144,519	-0.39(-1.96%)
May 08, 2006	19.83	20.00	19.59	19.94	4,821,922	+0.37(+1.87%)
May 05, 2006	19.91	20.17	19.52	19.58	5,443,160	-0.38(-1.89%)
May 04, 2006	19.74	19.99	19.44	19.95	5,447,046	+0.35(+1.77%)
May 03, 2006	19.38	19.62	18.99	19.60	6,347,812	+0.19(+0.99%)
May 02, 2006	19.31	19.54	19.03	19.41	6,863,817	+0.20(+1.04%)

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.