Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.76	42.30	41.25	41.76	263,137	-0.54(-1.29%)
Jul 28, 2006	42.30	42.30	41.50	42.30	19,925	+0.50(+1.20%)
Jul 27, 2006	41.80	43.00	41.10	41.80	505,756	+1.25(+3.08%)
Jul 26, 2006	40.55	41.25	40.00	40.55	249,417	-0.04(-0.10%)
Jul 25, 2006	40.59	41.25	40.10	40.59	119,745	-0.41(-1.00%)
Jul 24, 2006	41.00	42.00	39.85	41.00	23,379	+1.75(+4.46%)
Jul 21, 2006	39.25	44.00	39.25	39.25	92,047	-0.50(-1.26%)
Jul 20, 2006	39.75	41.00	39.75	39.75	109,658	-0.25(-0.62%)
Jul 19, 2006	40.00	40.85	38.35	40.00	284,194	+0.98(+2.51%)
Jul 18, 2006	39.02	39.50	38.25	39.02	263,420	+1.12(+2.96%)
Jul 17, 2006	37.90	39.15	37.85	37.90	203,150	-2.35(-5.84%)
Jul 14, 2006	40.25	40.25	38.50	40.25	238,619	+1.50(+3.87%)
Jul 13, 2006	38.75	40.00	38.50	38.75	298,409	-2.75(-6.63%)
Jul 12, 2006	41.50	41.85	40.75	41.50	325,564	-0.25(-0.60%)
Jul 11, 2006	42.25	41.75	40.70	41.75	408,586	-0.50(-1.18%)
Jul 10, 2006	42.25	42.25	41.50	42.25	190,197	+0.75(+1.81%)
Jul 07, 2006	41.50	42.40	41.00	41.50	214,468	-1.00(-2.35%)
Jul 06, 2006	42.50	43.25	40.80	42.50	256,237	+1.70(+4.17%)
Jul 05, 2006	40.80	42.60	40.50	40.80	154,562	-2.20(-5.12%)
Jul 03, 2006	43.00	43.50	42.00	43.00	108,011	+0.25(+0.58%)
Jun 30, 2006	42.75	43.25	41.75	42.75	119,576	+0.95(+2.27%)
Jun 29, 2006	41.80	41.80	41.80	41.80	0	+2.30(+5.82%)
Jun 28, 2006	39.50	40.50	39.00	39.50	38,567	-0.25(-0.63%)
Jun 27, 2006	39.75	40.50	38.78	39.75	58,113	+0.85(+2.19%)
Jun 23, 2006	38.90	39.25	37.00	38.90	209,048	-0.35(-0.89%)
Jun 22, 2006	39.25	39.90	38.25	39.25	481,750	+0.00(+0.00%)
Jun 21, 2006	39.25	40.15	38.10	39.25	759,102	+0.50(+1.29%)
Jun 20, 2006	38.75	39.60	38.25	38.75	87,452	+1.00(+2.65%)
Jun 19, 2006	37.75	39.80	37.75	37.75	305,859	-0.35(-0.92%)
Jun 16, 2006	38.10	39.00	36.80	38.10	132,634	-1.40(-3.54%)
Jun 15, 2006	39.50	39.90	37.35	39.50	158,814	+3.60(+10.03%)
Jun 14, 2006	35.90	36.75	32.75	35.90	618,591	+2.31(+6.88%)
Jun 13, 2006	33.59	35.00	33.25	33.59	483,798	-3.16(-8.60%)
Jun 12, 2006	36.75	38.25	36.75	36.75	112,454	-1.25(-3.29%)
Jun 09, 2006	38.00	38.75	37.25	38.00	305,294	-0.25(-0.65%)
Jun 08, 2006	38.25	39.50	36.25	38.25	465,207	-3.00(-7.27%)
Jun 07, 2006	41.25	42.25	40.00	41.25	123,696	+0.00(+0.00%)
Jun 06, 2006	41.25	43.00	40.30	41.25	128,750	-2.55(-5.82%)
Jun 05, 2006	43.80	45.30	43.50	43.80	189,962	-1.70(-3.74%)
Jun 02, 2006	45.50	45.60	44.10	45.50	554,066	+2.50(+5.81%)
Jun 01, 2006	43.00	43.50	42.20	43.00	210,749	+0.35(+0.82%)
May 31, 2006	42.65	43.55	41.75	42.65	349,640	-0.15(-0.35%)
May 30, 2006	42.80	43.50	41.25	42.80	472,411	-0.70(-1.61%)
May 26, 2006	43.50	44.50	42.75	43.50	426,866	+1.90(+4.57%)
May 25, 2006	41.60	41.60	39.75	41.60	159,980	+3.50(+9.19%)
May 24, 2006	38.10	39.25	37.60	38.10	715,943	-2.05(-5.11%)
May 23, 2006	40.15	41.00	36.49	40.15	1,431,326	+3.40(+9.25%)
May 22, 2006	36.75	38.21	34.75	36.75	796,994	-4.75(-11.45%)
May 19, 2006	41.50	41.75	40.00	41.50	253,092	-0.65(-1.54%)
May 18, 2006	42.15	43.50	41.50	42.15	349,508	-0.85(-1.98%)
May 17, 2006	45.85	46.35	42.00	43.00	401,672	-2.85(-6.22%)
May 16, 2006	45.85	46.50	44.50	45.85	469,856	+1.10(+2.46%)
May 15, 2006	44.75	45.50	43.60	44.75	243,021	-2.35(-4.99%)
May 12, 2006	47.10	48.00	46.25	47.10	653,715	-1.05(-2.18%)
May 11, 2006	48.15	50.45	47.35	48.15	882,194	-1.50(-3.02%)
May 10, 2006	49.65	52.50	49.00	49.65	1,659,113	-1.50(-2.93%)
May 09, 2006	51.15	53.00	50.75	51.15	1,027,071	-1.85(-3.49%)
May 08, 2006	53.00	53.75	51.85	53.00	631,658	+2.00(+3.92%)
May 05, 2006	51.00	51.00	40.50	51.00	406,618	+1.70(+3.45%)
May 04, 2006	49.30	50.00	48.20	49.30	858,035	+1.80(+3.79%)
May 03, 2006	47.50	48.25	47.20	47.50	1,170,556	-1.61(-3.28%)
May 02, 2006	49.11	49.75	46.80	49.11	980,286	+1.98(+4.21%)

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.