Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.99	24.07	23.72	23.77	15,794,886	-0.36(-1.48%)
Jul 28, 2006	23.56	24.25	23.44	24.13	23,133,790	+0.86(+3.68%)
Jul 27, 2006	23.71	23.98	23.26	23.27	24,419,070	-0.31(-1.32%)
Jul 26, 2006	23.18	23.77	22.88	23.58	31,485,472	+0.47(+2.04%)
Jul 25, 2006	23.80	24.05	23.09	23.11	24,150,936	-0.74(-3.11%)
Jul 24, 2006	23.30	23.99	23.15	23.85	23,941,870	+0.63(+2.73%)
Jul 21, 2006	23.68	23.69	22.99	23.22	38,482,964	-0.95(-3.93%)
Jul 20, 2006	24.44	25.12	23.99	24.17	54,380,876	-0.59(-2.40%)
Jul 19, 2006	25.21	25.47	24.55	24.76	49,561,356	-0.45(-1.79%)
Jul 18, 2006	24.77	25.28	24.42	25.21	21,214,356	+0.57(+2.30%)
Jul 17, 2006	24.93	25.20	24.46	24.64	21,577,756	+0.13(+0.52%)
Jul 14, 2006	24.60	25.00	24.09	24.52	24,467,186	-0.13(-0.52%)
Jul 13, 2006	25.06	25.51	24.64	24.64	22,997,912	-0.67(-2.64%)
Jul 12, 2006	26.14	26.31	25.07	25.31	20,886,152	-0.89(-3.40%)
Jul 11, 2006	25.32	26.29	25.20	26.20	30,619,534	+0.72(+2.83%)
Jul 10, 2006	25.72	25.77	25.01	25.48	21,673,622	-0.13(-0.53%)
Jul 07, 2006	25.72	25.96	25.37	25.62	18,767,798	-0.32(-1.22%)
Jul 06, 2006	25.74	26.05	25.55	25.93	20,313,534	+0.20(+0.79%)
Jul 05, 2006	26.55	26.57	25.56	25.73	27,999,860	-0.87(-3.27%)
Jul 03, 2006	26.61	26.77	26.39	26.60	10,456,262	-0.41(-1.52%)
Jun 30, 2006	27.46	27.58	26.90	27.01	18,909,500	-0.32(-1.16%)
Jun 29, 2006	26.95	27.49	26.25	27.33	29,728,810	+0.72(+2.71%)
Jun 28, 2006	26.27	26.65	26.00	26.61	20,344,984	+0.53(+2.02%)
Jun 27, 2006	26.90	27.22	25.98	26.08	24,639,448	-0.94(-3.49%)
Jun 26, 2006	26.96	27.41	26.76	27.02	24,808,698	+0.40(+1.49%)
Jun 23, 2006	27.11	27.18	26.13	26.63	78,502,184	-1.27(-4.54%)
Jun 22, 2006	29.57	29.59	27.79	27.89	52,047,964	-1.90(-6.38%)
Jun 21, 2006	29.69	30.33	29.53	29.79	23,451,220	+0.20(+0.66%)
Jun 20, 2006	29.41	29.93	29.05	29.60	19,985,228	+0.35(+1.20%)
Jun 19, 2006	29.88	29.92	29.01	29.25	21,561,062	-0.38(-1.27%)
Jun 16, 2006	30.10	30.33	29.00	29.63	40,882,560	-0.63(-2.09%)
Jun 15, 2006	29.42	30.33	29.29	30.26	28,878,102	+1.11(+3.79%)
Jun 14, 2006	28.45	29.19	28.26	29.15	30,216,348	+0.95(+3.37%)
Jun 13, 2006	28.79	28.93	28.02	28.20	55,575,332	+0.44(+1.58%)
Jun 12, 2006	29.17	29.32	27.67	27.77	34,811,168	-1.52(-5.18%)
Jun 09, 2006	30.33	30.62	29.01	29.28	26,359,000	-0.68(-2.27%)
Jun 08, 2006	30.21	30.41	28.47	29.96	41,502,428	-0.69(-2.26%)
Jun 07, 2006	31.25	31.50	30.56	30.66	18,189,544	-0.47(-1.49%)
Jun 06, 2006	30.79	31.32	30.68	31.12	20,043,040	+0.33(+1.07%)
Jun 05, 2006	31.46	31.66	30.78	30.79	16,727,740	-0.89(-2.81%)
Jun 02, 2006	32.03	32.20	31.32	31.68	17,422,428	-0.03(-0.11%)
Jun 01, 2006	30.47	31.72	30.19	31.72	23,705,530	+1.24(+4.07%)
May 31, 2006	30.15	30.64	29.97	30.48	20,078,478	+0.33(+1.10%)
May 30, 2006	30.75	30.94	30.14	30.15	22,113,510	-0.88(-2.85%)
May 26, 2006	31.16	31.30	30.74	31.03	13,586,517	-0.02(-0.07%)
May 25, 2006	31.01	31.28	30.60	31.05	19,586,708	+0.32(+1.03%)
May 24, 2006	30.41	30.93	29.73	30.73	34,533,584	+0.14(+0.46%)
May 23, 2006	31.61	31.80	30.59	30.59	24,333,002	-0.84(-2.68%)
May 22, 2006	31.31	31.80	31.08	31.43	21,440,354	-0.30(-0.93%)
May 19, 2006	31.07	32.15	31.01	31.73	33,876,884	+0.49(+1.55%)
May 18, 2006	31.85	32.15	31.20	31.24	22,768,330	-0.37(-1.17%)
May 17, 2006	31.23	32.23	31.17	31.61	33,253,534	-0.87(-2.68%)
May 16, 2006	32.86	33.37	32.35	32.48	21,006,130	-0.30(-0.90%)
May 15, 2006	32.73	32.90	31.92	32.78	27,566,064	-0.24(-0.73%)
May 12, 2006	33.26	33.46	32.73	33.02	22,293,436	-0.28(-0.83%)
May 11, 2006	34.74	34.88	32.91	33.30	30,522,084	-1.52(-4.37%)
May 10, 2006	35.37	35.51	34.66	34.82	15,658,535	-0.73(-2.05%)
May 09, 2006	35.58	35.72	35.46	35.55	11,326,276	+0.05(+0.15%)
May 08, 2006	35.30	35.56	35.13	35.50	13,239,952	+0.07(+0.19%)
May 05, 2006	35.53	35.73	35.26	35.43	14,637,823	+0.15(+0.42%)
May 04, 2006	35.07	35.73	35.02	35.28	23,394,720	+0.40(+1.14%)
May 03, 2006	35.21	35.21	34.41	34.88	26,668,574	+0.47(+1.35%)
May 02, 2006	34.18	34.62	33.97	34.42	13,195,249	+0.28(+0.81%)

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.