Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.01	37.30	36.47	36.56	742,149	-0.33(-0.90%)
Jul 28, 2006	36.92	37.09	36.68	36.89	515,446	+0.18(+0.49%)
Jul 27, 2006	36.97	37.41	36.61	36.72	546,408	-0.08(-0.21%)
Jul 26, 2006	36.83	37.18	36.36	36.79	575,142	-0.04(-0.12%)
Jul 25, 2006	37.09	37.35	36.66	36.83	1,072,762	-0.09(-0.23%)
Jul 24, 2006	36.93	37.57	36.70	36.92	584,876	-0.01(-0.02%)
Jul 21, 2006	37.39	37.44	36.81	36.93	767,716	-0.27(-0.73%)
Jul 20, 2006	38.49	38.63	37.19	37.20	506,767	-1.12(-2.92%)
Jul 19, 2006	37.82	38.92	37.54	38.32	622,406	+0.50(+1.33%)
Jul 18, 2006	37.58	38.11	37.53	37.82	713,532	+0.23(+0.61%)
Jul 17, 2006	37.30	37.99	37.21	37.59	546,994	+0.14(+0.36%)
Jul 14, 2006	37.52	37.73	37.20	37.45	484,601	-0.37(-0.97%)
Jul 13, 2006	38.80	38.91	37.63	37.82	632,023	-1.02(-2.63%)
Jul 12, 2006	39.06	39.38	38.62	38.84	643,868	-0.15(-0.39%)
Jul 11, 2006	38.80	39.09	38.58	38.99	745,433	-0.02(-0.04%)
Jul 10, 2006	39.14	39.46	38.90	39.01	518,964	+0.29(+0.75%)
Jul 07, 2006	38.86	39.03	38.45	38.72	747,544	-0.35(-0.89%)
Jul 06, 2006	39.94	40.07	38.94	39.07	954,074	-1.02(-2.55%)
Jul 05, 2006	39.75	40.18	38.59	40.09	1,381,091	+0.33(+0.84%)
Jul 03, 2006	40.52	40.52	39.68	39.76	525,415	-0.76(-1.87%)
Jun 30, 2006	40.77	41.02	40.21	40.52	1,063,614	-0.14(-0.36%)
Jun 29, 2006	40.25	40.74	40.03	40.66	816,504	+0.57(+1.42%)
Jun 28, 2006	40.58	40.62	39.48	40.09	696,175	-0.47(-1.16%)
Jun 27, 2006	41.35	41.52	40.33	40.56	695,940	-0.89(-2.14%)
Jun 26, 2006	41.98	42.19	41.29	41.45	648,676	-0.46(-1.10%)
Jun 23, 2006	41.65	42.35	41.12	41.91	413,530	+0.26(+0.61%)
Jun 22, 2006	42.63	42.63	41.52	41.65	550,044	-1.14(-2.67%)
Jun 21, 2006	41.98	43.28	41.65	42.79	294,725	+0.93(+2.22%)
Jun 20, 2006	41.85	42.28	41.58	41.87	271,972	+0.14(+0.33%)
Jun 19, 2006	42.46	42.52	41.57	41.73	394,647	-0.59(-1.39%)
Jun 16, 2006	42.82	43.02	42.16	42.32	478,268	-0.34(-0.80%)
Jun 15, 2006	41.57	42.79	41.18	42.66	699,811	+1.19(+2.88%)
Jun 14, 2006	41.10	41.98	41.06	41.46	874,675	+0.17(+0.41%)
Jun 13, 2006	42.14	42.21	40.85	41.29	1,113,810	-1.00(-2.36%)
Jun 12, 2006	43.13	43.26	42.22	42.29	431,825	-0.85(-1.98%)
Jun 09, 2006	43.19	43.62	43.02	43.14	556,142	-0.04(-0.10%)
Jun 08, 2006	43.78	43.82	42.39	43.19	839,726	-0.60(-1.36%)
Jun 07, 2006	44.17	44.88	43.74	43.78	429,949	-0.47(-1.06%)
Jun 06, 2006	44.88	45.02	43.70	44.25	676,472	-0.43(-0.97%)
Jun 05, 2006	46.04	46.05	44.50	44.69	482,021	-1.36(-2.94%)
Jun 02, 2006	47.07	47.32	45.46	46.04	763,963	-0.37(-0.79%)
Jun 01, 2006	45.28	46.41	44.76	46.41	970,141	+1.35(+2.99%)
May 31, 2006	44.68	45.31	44.19	45.06	2,744,943	+0.59(+1.32%)
May 30, 2006	45.11	45.26	44.03	44.47	880,422	-0.43(-0.97%)
May 26, 2006	44.68	45.45	44.08	44.91	480,497	+0.39(+0.88%)
May 25, 2006	44.15	44.67	43.73	44.52	581,475	+0.51(+1.16%)
May 24, 2006	44.33	44.49	42.95	44.01	663,688	-0.33(-0.75%)
May 23, 2006	43.50	44.76	43.48	44.34	1,207,399	+1.18(+2.73%)
May 22, 2006	43.70	43.70	42.01	43.16	942,698	-0.83(-1.88%)
May 19, 2006	44.76	44.94	43.57	43.99	748,130	-0.60(-1.34%)
May 18, 2006	44.36	44.97	44.34	44.59	1,006,264	+0.19(+0.42%)
May 17, 2006	44.91	45.31	43.95	44.40	1,319,988	-0.60(-1.33%)
May 16, 2006	44.00	45.19	44.00	44.99	1,330,074	+1.13(+2.59%)
May 15, 2006	43.23	44.00	43.23	43.86	1,494,384	+0.16(+0.37%)
May 12, 2006	43.79	44.10	43.02	43.70	1,010,603	-0.26(-0.60%)
May 11, 2006	44.76	45.34	43.52	43.96	1,557,833	-0.58(-1.30%)
May 10, 2006	45.36	45.51	44.16	44.54	1,343,210	-1.02(-2.25%)
May 09, 2006	45.59	45.99	45.27	45.57	967,561	-0.02(-0.04%)
May 08, 2006	46.73	46.79	45.24	45.58	1,132,340	-0.92(-1.98%)
May 05, 2006	46.48	47.44	46.27	46.50	1,002,159	-0.15(-0.31%)
May 04, 2006	47.28	47.49	46.47	46.65	1,121,785	-0.63(-1.33%)
May 03, 2006	47.32	48.44	46.98	47.28	1,538,950	+0.43(+0.93%)
May 02, 2006	51.26	51.42	45.91	46.85	5,255,091	-4.41(-8.60%)

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.