Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.65	49.00	48.65	48.65	30,737	-1.10(-2.21%)
Jul 28, 2006	49.75	49.75	48.00	49.75	41,075	+1.20(+2.47%)
Jul 27, 2006	48.55	48.95	48.20	48.55	43,173	+1.05(+2.21%)
Jul 26, 2006	47.50	47.70	47.00	47.50	28,125	+0.60(+1.28%)
Jul 25, 2006	46.90	47.40	46.75	46.90	33,732	-0.55(-1.16%)
Jul 24, 2006	47.45	47.45	46.25	47.45	34,162	+1.25(+2.71%)
Jul 21, 2006	46.20	46.30	45.80	46.20	26,450	+0.35(+0.76%)
Jul 20, 2006	45.85	46.90	45.85	45.85	29,422	-0.50(-1.08%)
Jul 19, 2006	46.35	46.35	44.40	46.35	35,545	+1.80(+4.04%)
Jul 18, 2006	44.55	44.75	44.10	44.55	37,445	-0.35(-0.78%)
Jul 17, 2006	44.90	45.50	44.45	44.90	55,170	-1.00(-2.18%)
Jul 14, 2006	45.90	46.85	45.55	45.90	113,696	-0.95(-2.03%)
Jul 13, 2006	46.85	47.35	46.60	46.85	653,244	-1.55(-3.20%)
Jul 12, 2006	48.40	48.60	47.75	48.40	273,926	-0.25(-0.51%)
Jul 11, 2006	49.00	48.80	48.10	48.65	366,672	-0.35(-0.71%)
Jul 10, 2006	49.00	49.25	48.65	49.00	179,478	+0.15(+0.31%)
Jul 07, 2006	48.85	49.30	48.60	48.85	43,404	-0.40(-0.81%)
Jul 06, 2006	49.25	49.25	48.15	49.25	262,241	+1.40(+2.93%)
Jul 05, 2006	47.85	48.20	47.60	47.85	34,388	-0.50(-1.03%)
Jul 03, 2006	48.35	48.40	47.90	48.35	12,310	+0.15(+0.31%)
Jun 30, 2006	48.20	48.25	47.55	48.20	28,085	+0.75(+1.58%)
Jun 29, 2006	47.45	47.45	47.45	47.45	0	+2.05(+4.52%)
Jun 28, 2006	45.40	45.55	44.85	45.40	23,499	+0.50(+1.11%)
Jun 27, 2006	44.90	45.75	44.85	44.90	52,022	-0.75(-1.64%)
Jun 23, 2006	45.65	45.65	45.00	45.65	21,313	+0.15(+0.33%)
Jun 22, 2006	45.50	45.90	45.25	45.50	24,757	-0.30(-0.66%)
Jun 21, 2006	45.80	45.90	44.90	45.80	42,282	+0.80(+1.78%)
Jun 20, 2006	45.00	45.20	44.80	45.00	32,790	+0.50(+1.12%)
Jun 19, 2006	44.50	45.20	44.50	44.50	21,338	+0.00(+0.00%)
Jun 16, 2006	44.50	45.00	44.25	44.50	33,547	-0.50(-1.11%)
Jun 15, 2006	45.00	45.00	43.30	45.00	20,040	+2.10(+4.90%)
Jun 14, 2006	42.90	43.10	42.35	42.90	29,320	+1.15(+2.75%)
Jun 13, 2006	41.75	42.75	41.75	41.75	305,071	-2.30(-5.22%)
Jun 12, 2006	44.05	44.45	41.10	44.05	41,136	-0.50(-1.12%)
Jun 09, 2006	44.55	45.00	44.35	44.55	32,818	-0.15(-0.34%)
Jun 08, 2006	44.70	44.80	43.90	44.70	28,590	-1.70(-3.66%)
Jun 07, 2006	46.40	46.45	45.65	46.40	33,886	+0.25(+0.54%)
Jun 06, 2006	46.15	46.15	45.50	46.15	25,985	-0.10(-0.22%)
Jun 05, 2006	46.25	47.40	46.25	46.25	36,046	-1.45(-3.04%)
Jun 02, 2006	47.70	47.76	47.25	47.70	45,089	+0.70(+1.49%)
Jun 01, 2006	47.00	47.00	46.20	47.00	28,449	+0.35(+0.75%)
May 31, 2006	46.65	47.05	46.15	46.65	49,879	+1.00(+2.19%)
May 30, 2006	45.65	47.90	45.65	45.65	32,232	-1.10(-2.35%)
May 26, 2006	46.75	47.10	46.20	46.75	46,781	+0.30(+0.65%)
May 25, 2006	46.45	46.90	45.80	46.45	53,539	-0.80(-1.69%)
May 24, 2006	47.25	47.70	46.85	47.25	54,174	-0.75(-1.56%)
May 23, 2006	48.00	48.05	47.45	48.00	55,622	+0.50(+1.05%)
May 22, 2006	47.50	47.75	46.70	47.50	31,471	-0.50(-1.04%)
May 19, 2006	48.00	48.00	47.50	48.00	41,443	+1.80(+3.90%)
May 18, 2006	46.20	47.25	45.85	46.20	36,062	+0.40(+0.87%)
May 17, 2006	48.35	47.90	45.75	45.80	36,283	-2.55(-5.27%)
May 16, 2006	48.35	48.70	46.50	48.35	27,907	+0.25(+0.52%)
May 15, 2006	48.10	48.25	47.75	48.10	23,190	-1.30(-2.63%)
May 12, 2006	49.40	49.65	49.20	49.40	36,404	-0.45(-0.90%)
May 11, 2006	49.85	50.40	49.80	49.85	17,523	-0.05(-0.10%)
May 10, 2006	49.90	49.90	49.50	49.90	25,688	+0.15(+0.30%)
May 09, 2006	49.75	49.75	49.35	49.75	23,507	+0.40(+0.81%)
May 08, 2006	49.35	49.75	49.00	49.35	114,780	+0.40(+0.82%)
May 05, 2006	48.95	49.20	48.55	48.95	30,103	+1.10(+2.30%)
May 04, 2006	47.85	48.10	47.60	47.85	30,090	+0.10(+0.21%)
May 03, 2006	47.75	47.75	47.25	47.75	54,741	-0.20(-0.42%)
May 02, 2006	47.95	47.95	47.01	47.95	77,334	+1.10(+2.35%)

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.