Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)
Jul 03, 2006	36.11	37.14	36.11	36.68	1,597,908	+0.49(+1.35%)
Jun 30, 2006	35.98	36.25	35.39	36.19	3,300,319	+0.34(+0.95%)
Jun 29, 2006	33.81	36.05	33.54	35.85	3,875,000	+2.39(+7.14%)
Jun 28, 2006	33.65	33.75	32.11	33.46	4,396,779	-0.31(-0.92%)
Jun 27, 2006	35.44	35.44	33.58	33.77	2,357,028	-1.50(-4.25%)
Jun 26, 2006	34.76	35.59	34.11	35.27	2,562,000	+0.75(+2.17%)
Jun 23, 2006	33.31	35.00	32.95	34.52	2,976,349	+1.27(+3.82%)
Jun 22, 2006	33.43	33.90	32.65	33.25	2,412,632	-0.28(-0.84%)
Jun 21, 2006	31.34	33.80	31.34	33.53	4,096,965	+2.18(+6.95%)
Jun 20, 2006	30.10	31.77	30.06	31.35	2,572,872	+1.22(+4.05%)
Jun 19, 2006	31.09	31.35	29.90	30.13	2,364,404	-0.76(-2.46%)
Jun 16, 2006	31.59	32.00	30.68	30.89	2,908,302	-0.87(-2.74%)
Jun 15, 2006	29.13	31.88	29.11	31.76	6,011,361	+3.15(+11.01%)
Jun 14, 2006	27.56	28.81	27.36	28.61	4,031,060	+1.10(+4.00%)
Jun 13, 2006	28.45	28.69	27.14	27.51	5,856,459	-0.99(-3.47%)
Jun 12, 2006	29.92	30.00	28.29	28.50	3,581,399	-1.50(-5.00%)
Jun 09, 2006	30.19	30.97	29.75	30.00	3,224,833	+0.28(+0.94%)
Jun 08, 2006	29.81	29.95	28.27	29.72	4,756,025	-0.38(-1.26%)
Jun 07, 2006	30.44	30.99	30.02	30.10	1,757,479	-0.34(-1.12%)
Jun 06, 2006	30.40	30.98	29.69	30.44	3,307,074	+0.18(+0.59%)
Jun 05, 2006	31.52	31.91	30.12	30.26	3,290,577	-1.08(-3.45%)
Jun 02, 2006	32.35	33.00	31.00	31.34	3,644,190	-0.76(-2.37%)
Jun 01, 2006	31.32	32.10	31.00	32.10	2,899,127	+0.81(+2.59%)
May 31, 2006	30.55	31.50	30.24	31.29	7,363,069	+0.59(+1.92%)
May 30, 2006	31.20	31.85	30.08	30.70	4,024,382	-0.97(-3.06%)
May 26, 2006	32.29	32.49	31.00	31.67	2,743,194	-0.65(-2.01%)
May 25, 2006	30.06	32.33	29.80	32.32	6,126,210	+2.80(+9.49%)
May 24, 2006	31.29	31.53	28.40	29.52	7,122,160	-1.63(-5.23%)
May 23, 2006	32.32	32.60	31.00	31.15	3,731,480	-0.35(-1.11%)
May 22, 2006	33.59	33.74	30.09	31.50	7,067,282	-2.64(-7.73%)
May 19, 2006	32.67	34.75	32.64	34.14	5,366,995	+1.58(+4.85%)
May 18, 2006	32.00	33.00	32.00	32.56	5,083,804	+0.53(+1.65%)
May 17, 2006	32.47	32.55	31.22	32.03	3,569,606	-0.52(-1.60%)
May 16, 2006	32.69	32.75	32.24	32.55	3,672,303	+0.09(+0.28%)
May 15, 2006	33.83	34.06	31.73	32.46	5,291,213	-1.93(-5.61%)
May 12, 2006	34.58	34.71	33.26	34.39	4,478,113	-0.45(-1.29%)
May 11, 2006	36.40	36.44	34.63	34.84	3,275,991	-1.12(-3.11%)
May 10, 2006	36.42	36.69	35.60	35.96	2,782,460	-0.43(-1.18%)
May 09, 2006	36.20	36.94	35.78	36.39	3,380,048	+0.37(+1.03%)
May 08, 2006	35.71	36.45	35.45	36.02	3,148,778	+0.83(+2.36%)
May 05, 2006	34.16	35.27	33.80	35.19	2,431,075	+1.26(+3.71%)
May 04, 2006	34.56	35.20	33.77	33.93	2,314,490	-0.69(-1.99%)
May 03, 2006	34.61	35.20	34.34	34.62	1,791,631	+0.17(+0.49%)
May 02, 2006	35.45	35.89	34.34	34.45	1,943,835	-0.73(-2.08%)

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.