Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.65	24.73	24.37	24.42	15,371,443	-0.37(-1.48%)
Jul 28, 2006	24.21	24.92	24.09	24.79	22,513,600	+0.88(+3.68%)
Jul 27, 2006	24.37	24.64	23.90	23.91	23,764,422	-0.32(-1.31%)
Jul 26, 2006	23.81	24.42	23.51	24.23	30,641,382	+0.48(+2.04%)
Jul 25, 2006	24.45	24.71	23.72	23.74	23,503,476	-0.76(-3.11%)
Jul 24, 2006	23.94	24.65	23.79	24.51	23,300,016	+0.65(+2.73%)
Jul 21, 2006	24.33	24.35	23.63	23.86	37,451,280	-0.98(-3.93%)
Jul 20, 2006	25.12	25.82	24.65	24.83	52,922,988	-0.61(-2.40%)
Jul 19, 2006	25.91	26.18	25.23	25.44	48,232,672	-0.46(-1.79%)
Jul 18, 2006	25.46	25.97	25.10	25.91	20,645,624	+0.58(+2.30%)
Jul 17, 2006	25.62	25.90	25.14	25.32	20,999,282	+0.13(+0.52%)
Jul 14, 2006	25.28	25.69	24.75	25.19	23,811,250	-0.13(-0.52%)
Jul 13, 2006	25.75	26.22	25.32	25.32	22,381,364	-0.69(-2.64%)
Jul 12, 2006	26.86	27.03	25.76	26.01	20,326,218	-0.91(-3.40%)
Jul 11, 2006	26.02	27.01	25.90	26.92	29,798,660	+0.74(+2.83%)
Jul 10, 2006	26.43	26.48	25.70	26.18	21,092,578	-0.14(-0.53%)
Jul 07, 2006	26.43	26.67	26.07	26.32	18,264,656	-0.33(-1.22%)
Jul 06, 2006	26.45	26.76	26.26	26.65	19,768,952	+0.21(+0.79%)
Jul 05, 2006	27.28	27.30	26.27	26.44	27,249,216	-0.89(-3.27%)
Jul 03, 2006	27.34	27.51	27.12	27.33	10,175,942	-0.42(-1.52%)
Jun 30, 2006	28.22	28.34	27.64	27.75	18,402,558	-0.33(-1.16%)
Jun 29, 2006	27.69	28.25	26.97	28.08	28,931,816	+0.74(+2.71%)
Jun 28, 2006	26.99	27.38	26.72	27.34	19,799,558	+0.54(+2.02%)
Jun 27, 2006	27.64	27.97	26.70	26.80	23,978,894	-0.97(-3.49%)
Jun 26, 2006	27.71	28.16	27.50	27.77	24,143,604	+0.41(+1.49%)
Jun 23, 2006	27.85	27.93	26.85	27.36	76,397,632	-1.30(-4.54%)
Jun 22, 2006	30.39	30.41	28.55	28.66	50,652,620	-1.95(-6.38%)
Jun 21, 2006	30.50	31.17	30.35	30.62	22,822,520	+0.20(+0.66%)
Jun 20, 2006	30.22	30.75	29.85	30.41	19,449,446	+0.36(+1.20%)
Jun 19, 2006	30.70	30.75	29.81	30.05	20,983,036	-0.39(-1.27%)
Jun 16, 2006	30.93	31.17	29.80	30.44	39,786,544	-0.65(-2.09%)
Jun 15, 2006	30.23	31.17	30.10	31.09	28,103,914	+1.14(+3.79%)
Jun 14, 2006	29.24	29.99	29.04	29.96	29,406,282	+0.98(+3.37%)
Jun 13, 2006	29.58	29.73	28.79	28.98	54,085,424	+0.45(+1.58%)
Jun 12, 2006	29.97	30.13	28.43	28.53	33,877,920	-1.56(-5.18%)
Jun 09, 2006	31.17	31.46	29.81	30.09	25,652,346	-0.70(-2.27%)
Jun 08, 2006	31.04	31.25	29.26	30.79	40,389,796	-0.71(-2.26%)
Jun 07, 2006	32.11	32.37	31.41	31.50	17,701,904	-0.48(-1.49%)
Jun 06, 2006	31.64	32.19	31.52	31.98	19,505,710	+0.34(+1.07%)
Jun 05, 2006	32.32	32.53	31.63	31.64	16,279,289	-0.91(-2.81%)
Jun 02, 2006	32.91	33.09	32.18	32.55	16,955,352	-0.03(-0.11%)
Jun 01, 2006	31.31	32.59	31.02	32.59	23,070,012	+1.27(+4.07%)
May 31, 2006	30.98	31.49	30.80	31.32	19,540,196	+0.34(+1.10%)
May 30, 2006	31.59	31.79	30.97	30.98	21,520,672	-0.91(-2.85%)
May 26, 2006	32.02	32.16	31.59	31.88	13,222,278	-0.02(-0.07%)
May 25, 2006	31.86	32.14	31.45	31.90	19,061,610	+0.33(+1.03%)
May 24, 2006	31.25	31.78	30.55	31.58	33,607,780	+0.15(+0.46%)
May 23, 2006	32.48	32.67	31.43	31.43	23,680,664	-0.87(-2.68%)
May 22, 2006	32.17	32.68	31.93	32.30	20,865,562	-0.30(-0.93%)
May 19, 2006	31.92	33.04	31.86	32.60	32,968,684	+0.50(+1.55%)
May 18, 2006	32.73	33.04	32.06	32.10	22,157,936	-0.38(-1.17%)
May 17, 2006	32.09	33.12	32.03	32.49	32,362,046	-0.89(-2.68%)
May 16, 2006	33.77	34.29	33.24	33.38	20,442,980	-0.30(-0.90%)
May 15, 2006	33.64	33.81	32.80	33.68	26,827,050	-0.25(-0.73%)
May 12, 2006	34.18	34.38	33.63	33.93	21,695,774	-0.28(-0.83%)
May 11, 2006	35.69	35.84	33.82	34.22	29,703,822	-1.57(-4.37%)
May 10, 2006	36.34	36.49	35.62	35.78	15,238,748	-0.75(-2.05%)
May 09, 2006	36.56	36.70	36.43	36.53	11,022,632	+0.06(+0.15%)
May 08, 2006	36.27	36.54	36.10	36.48	12,885,004	+0.07(+0.19%)
May 05, 2006	36.51	36.71	36.23	36.41	14,245,400	+0.15(+0.42%)
May 04, 2006	36.03	36.72	35.98	36.25	22,767,534	+0.41(+1.14%)
May 03, 2006	36.18	36.18	35.36	35.85	25,953,620	+0.48(+1.35%)
May 02, 2006	35.12	35.58	34.90	35.37	12,841,499	+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.