Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.30	32.55	32.08	32.11	466,800	-0.31(-0.96%)
Jul 28, 2006	31.15	32.91	31.09	32.42	805,900	+1.01(+3.22%)
Jul 27, 2006	32.00	32.17	30.00	31.41	2,246,200	-2.07(-6.18%)
Jul 26, 2006	35.70	35.76	33.30	33.48	1,116,200	-1.87(-5.29%)
Jul 25, 2006	35.50	35.68	34.60	35.35	506,400	-0.34(-0.95%)
Jul 24, 2006	34.36	35.95	34.48	35.69	388,500	+1.33(+3.87%)
Jul 21, 2006	35.51	35.51	33.88	34.36	671,400	-1.24(-3.48%)
Jul 20, 2006	38.32	38.33	35.41	35.60	511,200	-2.72(-7.10%)
Jul 19, 2006	36.64	38.47	36.61	38.32	387,200	+1.82(+4.99%)
Jul 18, 2006	36.35	36.75	35.84	36.50	522,300	+0.56(+1.56%)
Jul 17, 2006	36.19	36.52	35.61	35.94	166,300	-0.21(-0.58%)
Jul 14, 2006	36.60	36.61	35.39	36.15	594,300	-0.46(-1.26%)
Jul 13, 2006	37.85	38.06	36.43	36.61	484,000	-1.39(-3.66%)
Jul 12, 2006	38.16	38.85	37.99	38.00	331,300	-0.16(-0.42%)
Jul 11, 2006	38.74	38.74	37.72	38.16	392,300	-0.68(-1.75%)
Jul 10, 2006	38.92	39.57	38.50	38.84	343,900	-0.05(-0.13%)
Jul 07, 2006	39.40	39.76	38.82	38.89	485,200	-0.52(-1.32%)
Jul 06, 2006	40.15	40.47	39.25	39.41	700,000	-0.05(-0.13%)
Jul 05, 2006	39.90	40.10	39.18	39.46	814,600	-0.79(-1.96%)
Jul 03, 2006	39.15	41.36	39.06	40.25	916,200	+0.75(+1.90%)
Jun 30, 2006	37.60	39.50	37.25	39.50	2,816,100	+2.67(+7.25%)
Jun 29, 2006	35.19	36.87	34.88	36.83	548,300	+1.79(+5.11%)
Jun 28, 2006	34.99	35.17	34.42	35.04	290,400	+0.28(+0.81%)
Jun 27, 2006	36.25	36.79	34.52	34.76	555,700	-1.30(-3.61%)
Jun 26, 2006	35.64	36.06	35.26	36.06	352,700	+0.43(+1.21%)
Jun 23, 2006	35.87	35.98	35.11	35.63	521,000	-0.33(-0.92%)
Jun 22, 2006	37.00	37.02	35.84	35.96	597,300	-0.94(-2.55%)
Jun 21, 2006	35.45	37.05	35.33	36.90	508,700	+1.30(+3.65%)
Jun 20, 2006	34.25	35.99	34.25	35.60	740,700	+1.72(+5.08%)
Jun 19, 2006	34.55	34.55	33.74	33.88	408,300	-0.63(-1.83%)
Jun 16, 2006	34.80	34.96	34.06	34.51	874,400	-0.39(-1.12%)
Jun 15, 2006	33.50	35.08	33.44	34.90	442,300	+1.59(+4.77%)
Jun 14, 2006	32.60	33.54	32.35	33.31	479,400	+0.60(+1.83%)
Jun 13, 2006	33.95	33.95	32.60	32.71	769,800	-1.24(-3.65%)
Jun 12, 2006	34.95	35.00	33.71	33.95	401,500	-0.91(-2.61%)
Jun 09, 2006	35.00	35.23	34.26	34.86	473,600	-0.04(-0.11%)
Jun 08, 2006	35.10	35.25	33.04	34.90	865,900	-0.60(-1.69%)
Jun 07, 2006	35.50	36.54	35.26	35.50	413,700	+0.19(+0.54%)
Jun 06, 2006	36.75	36.90	34.40	35.31	911,800	-1.16(-3.18%)
Jun 05, 2006	38.90	38.90	36.42	36.47	401,500	-2.53(-6.49%)
Jun 02, 2006	38.95	39.40	38.20	39.00	388,600	+0.36(+0.93%)
Jun 01, 2006	37.54	38.74	37.25	38.64	441,100	+19.86(+105.72%)
May 31, 2006	18.46	18.78	18.32	18.78	619,800	+0.38(+2.05%)
May 30, 2006	18.41	18.49	18.14	18.41	488,200	-0.07(-0.37%)
May 26, 2006	18.50	18.53	18.32	18.47	409,200	-0.01(-0.05%)
May 25, 2006	18.10	18.50	18.06	18.48	455,200	+0.50(+2.75%)
May 24, 2006	18.68	18.82	17.88	17.99	779,000	-0.69(-3.69%)
May 23, 2006	18.41	19.16	18.40	18.68	536,400	+0.36(+1.95%)
May 22, 2006	18.50	18.60	18.00	18.32	622,400	-0.36(-1.91%)
May 19, 2006	18.12	18.80	18.12	18.68	691,600	+0.38(+2.09%)
May 18, 2006	18.56	18.73	18.29	18.30	412,600	-0.25(-1.35%)
May 17, 2006	18.69	18.89	18.44	18.55	584,200	-0.49(-2.60%)
May 16, 2006	19.21	19.29	18.95	19.04	459,200	-0.17(-0.87%)
May 15, 2006	18.95	19.47	18.94	19.21	470,400	-0.37(-1.89%)
May 12, 2006	19.91	20.06	19.58	19.58	699,400	-0.37(-1.87%)
May 11, 2006	19.98	20.11	19.85	19.95	525,600	-0.09(-0.44%)
May 10, 2006	20.29	20.29	19.77	20.04	424,000	-0.24(-1.18%)
May 09, 2006	19.99	20.30	19.93	20.28	836,200	+0.14(+0.67%)
May 08, 2006	19.78	20.23	19.78	20.14	649,400	+0.36(+1.85%)
May 05, 2006	19.95	20.21	19.76	19.78	831,800	-0.05(-0.24%)
May 04, 2006	19.02	19.83	19.02	19.82	711,600	+0.79(+4.15%)
May 03, 2006	18.98	19.18	18.91	19.04	315,200	+0.03(+0.16%)
May 02, 2006	18.82	19.05	18.63	19.00	250,800	+0.22(+1.17%)

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.