Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.20	45.57	44.72	44.84	1,859,043	-0.68(-1.49%)
Jul 28, 2006	45.07	46.67	45.02	45.51	3,839,909	+1.24(+2.79%)
Jul 27, 2006	44.72	45.06	44.27	44.28	1,761,494	-0.45(-1.01%)
Jul 26, 2006	44.76	45.26	44.54	44.73	1,546,617	-0.10(-0.22%)
Jul 25, 2006	44.45	44.98	44.22	44.83	1,697,099	+0.00(+0.00%)
Jul 24, 2006	44.05	44.86	44.05	44.83	2,327,231	+0.86(+1.96%)
Jul 21, 2006	43.60	44.45	43.51	43.97	2,916,681	+1.25(+2.94%)
Jul 20, 2006	42.76	43.16	42.54	42.71	1,570,330	-0.18(-0.42%)
Jul 19, 2006	41.38	42.89	41.33	42.89	2,094,373	+1.94(+4.74%)
Jul 18, 2006	41.06	41.23	40.44	40.95	2,130,673	+0.11(+0.26%)
Jul 17, 2006	40.65	41.06	40.42	40.84	1,977,719	+0.20(+0.50%)
Jul 14, 2006	41.15	41.15	40.25	40.64	1,769,024	-0.55(-1.34%)
Jul 13, 2006	41.83	42.07	41.06	41.19	2,022,897	-0.70(-1.68%)
Jul 12, 2006	42.13	42.48	41.67	41.89	1,569,094	-0.20(-0.46%)
Jul 11, 2006	41.95	42.91	41.95	42.09	2,492,659	+0.32(+0.77%)
Jul 10, 2006	42.03	42.03	41.47	41.77	1,108,210	-0.20(-0.47%)
Jul 07, 2006	41.49	42.29	41.47	41.96	1,547,292	+0.54(+1.31%)
Jul 06, 2006	41.51	41.87	41.37	41.42	1,134,621	+0.06(+0.15%)
Jul 05, 2006	41.71	41.74	41.15	41.36	1,462,218	-0.35(-0.83%)
Jul 03, 2006	42.18	42.19	41.47	41.71	906,707	-0.36(-0.87%)
Jun 30, 2006	41.95	42.52	41.87	42.07	2,761,030	+0.28(+0.68%)
Jun 29, 2006	41.60	41.90	41.19	41.79	2,550,986	+0.30(+0.73%)
Jun 28, 2006	41.62	41.79	40.90	41.48	1,334,663	-0.07(-0.17%)
Jun 27, 2006	41.76	41.76	41.38	41.55	2,705,963	-0.07(-0.17%)
Jun 26, 2006	41.60	42.04	41.28	41.63	1,794,198	+0.95(+2.34%)
Jun 23, 2006	40.13	40.98	39.69	40.67	1,508,744	+0.27(+0.66%)
Jun 22, 2006	41.14	41.42	40.23	40.41	2,262,499	-0.83(-2.01%)
Jun 21, 2006	40.51	41.32	40.34	41.23	2,480,634	+0.68(+1.67%)
Jun 20, 2006	40.35	40.64	40.17	40.56	1,710,023	+0.21(+0.53%)
Jun 19, 2006	40.98	41.02	40.17	40.34	1,314,434	-0.45(-1.11%)
Jun 16, 2006	41.29	41.42	40.58	40.80	1,444,011	-0.66(-1.59%)
Jun 15, 2006	40.62	41.69	40.55	41.46	2,144,047	+0.89(+2.19%)
Jun 14, 2006	39.82	40.62	39.82	40.57	1,937,149	+0.52(+1.31%)
Jun 13, 2006	40.44	40.50	39.92	40.04	1,692,716	-0.52(-1.27%)
Jun 12, 2006	40.66	41.15	40.53	40.56	1,633,602	-0.07(-0.17%)
Jun 09, 2006	41.11	41.17	40.62	40.63	2,286,886	-0.52(-1.28%)
Jun 08, 2006	42.68	42.69	40.78	41.15	3,719,884	-1.44(-3.38%)
Jun 07, 2006	42.93	43.14	42.55	42.60	2,162,927	-0.20(-0.48%)
Jun 06, 2006	43.07	43.37	42.70	42.80	2,274,411	-0.48(-1.11%)
Jun 05, 2006	44.18	44.18	43.18	43.28	1,799,480	-1.03(-2.33%)
Jun 02, 2006	44.92	44.93	43.84	44.31	1,611,350	-0.64(-1.43%)
Jun 01, 2006	44.05	44.95	43.75	44.95	2,838,912	+0.91(+2.06%)
May 31, 2006	43.25	44.05	43.07	44.05	1,821,844	+0.97(+2.25%)
May 30, 2006	43.10	43.41	42.84	43.08	1,321,514	-0.29(-0.68%)
May 26, 2006	43.23	43.43	42.71	43.37	1,116,976	+0.13(+0.31%)
May 25, 2006	42.80	43.34	42.75	43.24	1,446,372	+0.52(+1.21%)
May 24, 2006	42.58	42.91	42.16	42.72	1,634,276	+0.04(+0.08%)
May 23, 2006	43.06	43.16	42.68	42.68	1,512,902	-0.36(-0.83%)
May 22, 2006	43.07	43.58	42.97	43.04	2,051,780	-0.21(-0.49%)
May 19, 2006	43.51	43.52	43.09	43.25	1,919,168	-0.02(-0.04%)
May 18, 2006	43.16	43.58	43.16	43.27	1,804,424	-0.15(-0.35%)
May 17, 2006	43.78	43.89	43.33	43.42	1,509,868	-0.51(-1.15%)
May 16, 2006	43.76	44.02	43.75	43.93	1,715,754	+0.08(+0.18%)
May 15, 2006	42.62	43.91	42.53	43.85	1,708,449	+1.32(+3.10%)
May 12, 2006	42.67	42.76	42.48	42.53	1,021,226	-0.13(-0.31%)
May 11, 2006	42.86	43.11	42.67	42.67	1,116,864	-0.36(-0.85%)
May 10, 2006	43.09	43.31	42.92	43.03	1,285,888	-0.29(-0.68%)
May 09, 2006	43.47	43.73	43.24	43.33	1,413,218	-0.13(-0.31%)
May 08, 2006	43.28	43.71	43.22	43.46	1,465,701	-0.04(-0.08%)
May 05, 2006	43.16	44.13	43.02	43.49	3,161,002	+1.44(+3.43%)
May 04, 2006	42.41	42.53	42.00	42.05	1,156,985	-0.13(-0.32%)
May 03, 2006	42.53	42.59	41.68	42.19	1,711,259	-0.61(-1.41%)
May 02, 2006	42.53	43.15	42.53	42.79	1,288,248	+0.29(+0.69%)

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.