Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.53	27.83	27.33	27.64	363,230	+0.25(+0.91%)
Jul 28, 2006	27.00	27.57	26.86	27.39	591,311	+0.34(+1.24%)
Jul 27, 2006	28.19	28.19	26.95	27.05	700,682	-1.13(-4.00%)
Jul 26, 2006	27.85	28.49	26.86	28.18	1,290,933	-0.62(-2.15%)
Jul 25, 2006	32.18	32.21	28.68	28.80	1,346,629	-4.49(-13.48%)
Jul 24, 2006	33.37	34.02	32.97	33.29	420,758	-0.08(-0.23%)
Jul 21, 2006	34.25	34.29	32.43	33.37	344,403	-1.03(-3.00%)
Jul 20, 2006	36.60	36.60	34.37	34.40	247,958	-2.16(-5.91%)
Jul 19, 2006	34.79	36.92	34.78	36.56	292,269	+1.77(+5.10%)
Jul 18, 2006	34.58	35.26	34.34	34.79	135,847	+0.16(+0.47%)
Jul 17, 2006	35.45	35.50	34.62	34.62	131,237	-1.06(-2.97%)
Jul 14, 2006	35.83	35.98	34.50	35.68	390,014	-0.23(-0.65%)
Jul 13, 2006	36.27	36.54	35.63	35.92	367,286	-0.62(-1.70%)
Jul 12, 2006	37.20	37.20	36.53	36.54	253,626	-0.68(-1.83%)
Jul 11, 2006	36.98	37.24	36.48	37.22	200,384	+0.09(+0.23%)
Jul 10, 2006	37.16	37.61	36.93	37.13	204,365	+0.15(+0.40%)
Jul 07, 2006	37.37	37.37	36.89	36.98	507,053	-0.24(-0.65%)
Jul 06, 2006	35.85	37.45	35.85	37.23	771,247	+1.45(+4.04%)
Jul 05, 2006	35.74	36.08	35.24	35.78	390,701	-0.10(-0.29%)
Jul 03, 2006	34.97	36.11	34.97	35.88	180,476	+0.80(+2.28%)
Jun 30, 2006	34.52	35.30	34.25	35.08	286,646	+0.69(+2.00%)
Jun 29, 2006	33.78	34.51	33.39	34.39	275,167	+0.82(+2.44%)
Jun 28, 2006	33.80	33.90	33.09	33.57	194,156	-0.11(-0.33%)
Jun 27, 2006	33.81	34.00	33.52	33.69	215,720	+0.00(+0.00%)
Jun 26, 2006	33.60	33.72	33.13	33.69	383,144	+0.03(+0.10%)
Jun 23, 2006	33.42	33.83	33.27	33.65	249,654	-0.09(-0.28%)
Jun 22, 2006	33.67	34.06	33.46	33.75	167,623	-0.23(-0.68%)
Jun 21, 2006	33.22	34.35	33.22	33.98	156,924	+0.71(+2.15%)
Jun 20, 2006	33.12	33.69	33.12	33.26	201,539	+0.15(+0.44%)
Jun 19, 2006	32.86	33.35	32.86	33.12	209,836	+0.46(+1.40%)
Jun 16, 2006	32.89	33.13	32.18	32.66	689,514	-0.39(-1.17%)
Jun 15, 2006	32.43	33.30	32.41	33.05	286,762	+0.84(+2.62%)
Jun 14, 2006	32.52	32.57	31.87	32.20	267,427	-0.32(-0.98%)
Jun 13, 2006	32.40	32.93	32.08	32.52	385,836	-0.04(-0.13%)
Jun 12, 2006	32.03	32.97	31.92	32.57	300,199	+0.54(+1.69%)
Jun 09, 2006	32.45	32.72	32.02	32.02	204,550	-0.22(-0.69%)
Jun 08, 2006	32.04	32.41	31.44	32.25	427,050	+0.03(+0.08%)
Jun 07, 2006	32.07	33.15	31.96	32.22	315,094	+0.25(+0.78%)
Jun 06, 2006	32.38	32.45	31.63	31.97	560,777	-0.27(-0.83%)
Jun 05, 2006	33.31	33.50	32.22	32.24	305,352	-1.24(-3.70%)
Jun 02, 2006	33.51	33.83	33.07	33.48	330,705	-0.11(-0.33%)
Jun 01, 2006	32.50	33.84	32.08	33.59	542,823	+1.36(+4.22%)
May 31, 2006	31.75	32.61	31.58	32.23	525,967	+0.67(+2.13%)
May 30, 2006	31.82	32.08	31.48	31.56	376,342	-0.47(-1.45%)
May 26, 2006	31.83	32.08	31.79	32.02	166,765	+0.37(+1.17%)
May 25, 2006	31.35	31.65	31.24	31.65	1,189,449	+0.43(+1.38%)
May 24, 2006	31.22	31.22	30.18	31.22	480,584	+0.00(+0.00%)
May 23, 2006	31.22	31.89	30.96	31.22	368,321	+0.31(+1.00%)
May 22, 2006	30.54	31.28	30.21	30.91	224,672	+0.06(+0.20%)
May 19, 2006	30.58	31.27	30.23	30.85	199,528	+0.15(+0.48%)
May 18, 2006	31.22	31.38	30.67	30.71	298,828	-0.35(-1.14%)
May 17, 2006	31.45	31.74	30.96	31.06	580,210	+0.38(+1.24%)
May 16, 2006	31.27	31.55	30.34	30.68	365,600	-0.67(-2.14%)
May 15, 2006	31.51	31.53	30.69	31.35	343,135	-0.26(-0.82%)
May 12, 2006	32.97	32.99	31.52	31.61	344,351	-1.51(-4.55%)
May 11, 2006	34.69	34.79	32.95	33.12	427,434	-1.62(-4.66%)
May 10, 2006	34.37	34.75	33.96	34.74	195,747	+0.18(+0.52%)
May 09, 2006	34.18	34.56	33.75	34.56	164,346	+0.15(+0.43%)
May 08, 2006	33.69	34.44	33.69	34.41	212,186	+0.46(+1.34%)
May 05, 2006	33.62	34.23	33.47	33.95	359,144	+0.28(+0.82%)
May 04, 2006	33.88	34.37	33.55	33.68	559,711	-0.21(-0.61%)
May 03, 2006	33.90	34.14	33.68	33.88	224,815	-0.11(-0.33%)
May 02, 2006	33.86	34.37	33.62	34.00	219,274	+0.09(+0.25%)

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.