Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.49	43.74	42.84	43.42	677,411	-0.08(-0.18%)
Jul 28, 2006	42.34	43.50	42.10	43.50	882,455	+1.67(+3.98%)
Jul 27, 2006	42.39	42.86	41.77	41.83	910,609	-0.31(-0.73%)
Jul 26, 2006	42.67	42.67	41.39	42.14	1,081,527	-0.51(-1.20%)
Jul 25, 2006	42.36	42.98	41.84	42.65	1,215,047	+0.30(+0.70%)
Jul 24, 2006	41.51	42.41	41.51	42.36	1,434,878	+0.86(+2.07%)
Jul 21, 2006	41.98	42.34	40.79	41.50	2,600,584	-0.18(-0.44%)
Jul 20, 2006	43.55	43.55	41.49	41.68	1,397,197	-1.72(-3.95%)
Jul 19, 2006	41.06	43.42	40.86	43.40	2,377,909	+1.81(+4.36%)
Jul 18, 2006	41.56	41.77	40.72	41.58	2,045,459	+0.38(+0.92%)
Jul 17, 2006	41.92	42.16	40.73	41.20	1,828,187	-1.27(-2.98%)
Jul 14, 2006	42.55	42.86	41.91	42.47	1,018,392	+0.17(+0.40%)
Jul 13, 2006	43.53	43.67	42.20	42.30	1,788,657	-1.55(-3.53%)
Jul 12, 2006	44.86	45.33	43.85	43.85	1,316,146	-0.56(-1.25%)
Jul 11, 2006	45.02	45.29	43.79	44.40	1,942,226	-1.31(-2.86%)
Jul 10, 2006	45.71	45.99	45.08	45.71	625,653	+0.70(+1.56%)
Jul 07, 2006	45.80	46.06	44.78	45.01	824,724	-0.79(-1.72%)
Jul 06, 2006	45.74	46.56	45.62	45.80	1,151,202	+0.06(+0.12%)
Jul 05, 2006	46.87	47.05	45.42	45.74	1,664,522	-1.29(-2.75%)
Jul 03, 2006	47.08	47.16	46.69	47.03	531,378	-0.01(-0.03%)
Jun 30, 2006	47.47	47.47	46.42	47.05	1,006,732	-0.46(-0.96%)
Jun 29, 2006	45.50	47.57	45.50	47.51	1,677,888	+2.01(+4.42%)
Jun 28, 2006	45.07	45.49	44.90	45.49	1,487,632	+1.38(+3.12%)
Jun 27, 2006	44.66	44.87	43.74	44.12	1,177,365	+0.29(+0.66%)
Jun 26, 2006	44.66	44.66	43.72	43.83	1,011,567	+0.85(+1.98%)
Jun 23, 2006	42.30	43.60	42.20	42.98	655,087	+0.68(+1.60%)
Jun 22, 2006	42.82	42.82	41.68	42.30	1,026,924	-0.51(-1.20%)
Jun 21, 2006	41.44	43.08	41.44	42.81	1,160,729	+1.37(+3.31%)
Jun 20, 2006	40.86	42.29	40.86	41.44	806,808	+0.07(+0.17%)
Jun 19, 2006	41.77	42.20	41.32	41.37	1,140,395	-1.03(-2.44%)
Jun 16, 2006	42.78	42.79	41.68	42.41	1,254,861	-0.37(-0.87%)
Jun 15, 2006	41.30	43.00	41.20	42.78	2,056,692	+1.96(+4.79%)
Jun 14, 2006	39.85	40.94	39.73	40.82	1,180,493	+1.29(+3.27%)
Jun 13, 2006	39.45	40.59	39.03	39.53	2,091,814	+0.10(+0.25%)
Jun 12, 2006	40.42	41.41	39.42	39.43	917,150	-1.69(-4.10%)
Jun 09, 2006	41.30	42.99	40.44	41.12	1,603,805	-0.48(-1.15%)
Jun 08, 2006	41.56	41.88	39.64	41.60	2,723,724	-0.95(-2.23%)
Jun 07, 2006	43.12	43.99	42.42	42.55	1,259,838	-1.29(-2.95%)
Jun 06, 2006	43.68	44.02	42.22	43.84	1,964,977	+0.30(+0.69%)
Jun 05, 2006	45.72	45.72	43.48	43.54	1,034,034	-2.33(-5.09%)
Jun 02, 2006	46.06	46.12	45.37	45.87	855,154	-0.33(-0.72%)
Jun 01, 2006	45.04	46.20	44.74	46.20	1,711,730	+0.98(+2.18%)
May 31, 2006	45.29	45.55	44.68	45.22	1,650,587	+0.79(+1.79%)
May 30, 2006	46.11	46.11	44.26	44.43	906,344	-1.70(-3.69%)
May 26, 2006	45.88	46.42	44.97	46.13	1,130,015	+0.24(+0.52%)
May 25, 2006	44.99	46.13	44.71	45.89	1,442,130	+1.13(+2.53%)
May 24, 2006	45.04	45.42	43.34	44.76	2,086,838	-1.19(-2.59%)
May 23, 2006	46.28	46.95	45.92	45.94	2,069,774	+0.23(+0.49%)
May 22, 2006	46.99	46.99	43.62	45.72	2,042,900	-2.99(-6.14%)
May 19, 2006	48.45	48.91	47.37	48.71	1,959,290	+1.73(+3.68%)
May 18, 2006	46.78	48.03	46.78	46.98	1,533,561	+0.28(+0.60%)
May 17, 2006	48.35	48.63	45.97	46.70	2,110,157	-0.11(-0.24%)
May 16, 2006	46.77	47.47	46.10	46.81	1,529,722	-0.87(-1.83%)
May 15, 2006	47.93	48.80	46.77	47.68	2,336,530	-2.83(-5.61%)
May 12, 2006	52.54	52.54	49.93	50.52	1,518,773	-1.81(-3.47%)
May 11, 2006	53.38	53.59	52.33	52.33	1,404,449	+0.29(+0.55%)
May 10, 2006	52.94	52.96	50.78	52.04	1,757,374	+0.25(+0.48%)
May 09, 2006	51.69	52.10	51.49	51.80	857,287	-0.07(-0.14%)
May 08, 2006	51.87	51.96	51.26	51.87	578,302	-0.32(-0.61%)
May 05, 2006	52.04	52.40	51.90	52.18	667,173	+0.74(+1.44%)
May 04, 2006	50.78	51.59	50.64	51.44	562,092	-0.07(-0.14%)
May 03, 2006	52.04	52.23	50.99	51.51	1,167,980	+0.04(+0.07%)
May 02, 2006	50.78	51.62	50.71	51.48	581,715	+1.24(+2.46%)

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.