Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	44.48	44.72	43.51	43.51	664,595	-1.20(-2.69%)
Jul 28, 2006	44.51	45.59	44.22	44.71	501,129	+0.45(+1.01%)
Jul 27, 2006	46.90	47.27	44.16	44.26	779,042	-2.49(-5.33%)
Jul 26, 2006	47.58	47.74	46.33	46.75	802,261	-0.82(-1.73%)
Jul 25, 2006	45.31	47.72	45.30	47.58	935,800	+2.27(+5.00%)
Jul 24, 2006	43.27	45.41	43.18	45.31	953,653	+1.99(+4.58%)
Jul 21, 2006	44.18	44.57	42.95	43.32	1,613,089	-0.86(-1.95%)
Jul 20, 2006	44.75	45.30	44.16	44.19	972,538	-0.58(-1.30%)
Jul 19, 2006	42.33	44.96	42.30	44.77	1,006,078	+2.52(+5.96%)
Jul 18, 2006	43.66	43.93	41.96	42.25	1,577,898	-1.41(-3.24%)
Jul 17, 2006	45.06	45.16	43.61	43.66	702,985	-1.49(-3.30%)
Jul 14, 2006	44.57	45.34	43.50	45.16	958,400	+0.09(+0.19%)
Jul 13, 2006	47.08	47.08	44.83	45.07	1,124,446	-2.02(-4.28%)
Jul 12, 2006	46.75	48.10	46.71	47.08	860,671	+0.62(+1.33%)
Jul 11, 2006	47.04	47.08	46.19	46.46	1,175,529	-0.67(-1.42%)
Jul 10, 2006	46.85	47.42	46.78	47.13	715,162	-0.01(-0.02%)
Jul 07, 2006	45.37	47.72	45.31	47.14	1,268,304	+1.58(+3.47%)
Jul 06, 2006	44.53	45.80	44.50	45.56	800,920	+1.01(+2.26%)
Jul 05, 2006	45.30	45.30	44.55	44.56	725,895	-0.84(-1.86%)
Jul 03, 2006	45.10	45.54	44.86	45.40	234,156	+0.30(+0.67%)
Jun 30, 2006	46.44	46.62	44.87	45.10	807,628	-1.11(-2.41%)
Jun 29, 2006	44.51	46.24	44.45	46.21	674,812	+1.83(+4.13%)
Jun 28, 2006	45.42	45.53	43.93	44.38	633,739	-1.04(-2.28%)
Jun 27, 2006	46.27	46.51	45.26	45.42	856,750	-0.16(-0.36%)
Jun 26, 2006	44.38	46.70	44.31	45.58	1,575,112	+1.40(+3.16%)
Jun 23, 2006	43.61	44.52	43.16	44.19	902,570	+0.79(+1.83%)
Jun 22, 2006	43.00	43.53	42.52	43.39	1,017,533	+0.61(+1.43%)
Jun 21, 2006	41.96	42.90	41.63	42.78	701,850	+1.30(+3.13%)
Jun 20, 2006	39.66	41.83	39.66	41.48	1,005,562	-0.04(-0.09%)
Jun 19, 2006	42.70	43.32	41.18	41.52	1,028,678	-0.99(-2.33%)
Jun 16, 2006	42.88	43.33	42.01	42.51	1,056,851	-0.89(-2.05%)
Jun 15, 2006	40.94	43.61	40.94	43.40	1,447,249	+2.70(+6.64%)
Jun 14, 2006	40.63	41.15	40.38	40.70	918,153	+0.08(+0.19%)
Jun 13, 2006	40.89	41.61	40.43	40.62	1,698,227	-0.45(-1.09%)
Jun 12, 2006	44.05	44.27	40.81	41.07	2,063,548	-2.98(-6.78%)
Jun 09, 2006	43.13	44.52	43.13	44.05	1,229,605	+1.02(+2.36%)
Jun 08, 2006	43.14	43.90	42.05	43.03	1,959,009	-0.11(-0.25%)
Jun 07, 2006	42.68	43.42	42.44	43.14	1,301,121	+0.46(+1.07%)
Jun 06, 2006	43.61	43.61	41.97	42.68	2,132,588	-0.91(-2.09%)
Jun 05, 2006	45.25	45.25	43.57	43.60	1,385,640	-1.73(-3.83%)
Jun 02, 2006	46.06	46.40	44.94	45.33	916,089	-0.47(-1.04%)
Jun 01, 2006	45.49	45.89	44.82	45.81	1,192,350	+0.24(+0.53%)
May 31, 2006	45.97	46.21	45.19	45.56	1,392,245	-0.27(-0.59%)
May 30, 2006	47.24	47.24	45.72	45.83	1,652,407	-1.48(-3.13%)
May 26, 2006	47.00	47.37	47.00	47.32	706,597	+0.47(+0.99%)
May 25, 2006	46.61	47.24	46.51	46.85	963,250	+0.24(+0.52%)
May 24, 2006	47.48	47.97	45.58	46.61	2,085,013	-1.11(-2.34%)
May 23, 2006	48.77	49.42	47.65	47.72	1,633,522	-1.05(-2.15%)
May 22, 2006	49.08	49.19	48.06	48.77	1,275,631	-0.70(-1.41%)
May 19, 2006	49.06	50.23	48.74	49.47	1,100,710	+0.42(+0.85%)
May 18, 2006	49.67	50.07	49.03	49.05	795,037	-0.42(-0.84%)
May 17, 2006	50.11	50.27	49.30	49.47	1,100,194	-1.08(-2.13%)
May 16, 2006	52.23	52.25	50.49	50.54	1,251,792	-1.88(-3.59%)
May 15, 2006	51.56	52.50	51.22	52.42	1,647,660	+0.91(+1.77%)
May 12, 2006	51.12	51.53	50.28	51.51	1,207,623	+0.40(+0.78%)
May 11, 2006	51.60	51.75	51.09	51.12	795,244	-0.57(-1.11%)
May 10, 2006	51.31	51.91	51.07	51.69	775,739	+0.38(+0.74%)
May 09, 2006	51.81	51.94	50.96	51.31	953,240	-0.62(-1.19%)
May 08, 2006	51.55	52.07	51.17	51.93	1,159,120	+0.95(+1.86%)
May 05, 2006	49.25	51.18	49.22	50.98	996,687	+1.72(+3.50%)
May 04, 2006	49.43	49.59	49.16	49.25	863,251	-0.17(-0.35%)
May 03, 2006	49.42	50.23	49.23	49.43	2,129,905	-0.47(-0.95%)
May 02, 2006	49.91	51.78	49.88	49.90	3,757,957	-3.49(-6.53%)

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.