Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	30.84	31.33	29.66	29.93	473,900	-1.10(-3.54%)
Jul 28, 2006	31.08	31.54	29.93	31.03	773,467	-0.95(-2.97%)
Jul 27, 2006	31.50	32.40	31.16	31.98	406,355	+0.70(+2.24%)
Jul 26, 2006	31.85	32.09	30.87	31.28	183,988	-0.81(-2.52%)
Jul 25, 2006	31.93	32.50	31.24	32.09	193,274	-0.16(-0.50%)
Jul 24, 2006	30.66	32.82	30.52	32.25	261,522	+1.59(+5.19%)
Jul 21, 2006	31.29	31.70	29.75	30.66	298,084	-0.63(-2.01%)
Jul 20, 2006	31.20	32.18	30.82	31.29	304,592	+0.07(+0.22%)
Jul 19, 2006	30.96	32.44	30.82	31.22	408,717	+0.11(+0.35%)
Jul 18, 2006	31.97	32.96	30.00	31.11	516,116	-1.04(-3.23%)
Jul 17, 2006	30.25	32.31	30.20	32.15	444,861	+1.08(+3.48%)
Jul 14, 2006	32.30	32.74	30.22	31.07	863,168	-1.78(-5.42%)
Jul 13, 2006	33.82	34.21	32.45	32.85	919,333	-2.18(-6.22%)
Jul 12, 2006	36.15	36.63	35.00	35.03	225,458	-0.99(-2.75%)
Jul 11, 2006	36.36	36.60	34.29	36.02	611,947	-0.24(-0.66%)
Jul 10, 2006	36.44	37.37	35.69	36.26	534,645	+0.98(+2.78%)
Jul 07, 2006	36.50	36.99	34.90	35.28	460,555	-1.25(-3.42%)
Jul 06, 2006	36.00	37.72	35.00	36.53	1,191,663	-1.41(-3.72%)
Jul 05, 2006	38.00	38.85	37.00	37.94	873,249	-0.06(-0.16%)
Jul 03, 2006	38.00	38.00	37.04	38.00	370,414	+0.43(+1.14%)
Jun 30, 2006	35.99	37.89	35.98	37.57	2,191,001	+2.57(+7.34%)
Jun 29, 2006	31.58	35.30	31.50	35.00	769,700	+3.77(+12.07%)
Jun 28, 2006	31.12	31.88	31.12	31.23	194,938	+0.19(+0.61%)
Jun 27, 2006	31.58	32.04	30.97	31.04	218,752	-0.69(-2.17%)
Jun 26, 2006	30.80	32.14	30.78	31.73	328,400	+1.17(+3.83%)
Jun 23, 2006	30.10	30.77	30.01	30.56	190,057	+0.56(+1.87%)
Jun 22, 2006	30.49	30.75	29.83	30.00	240,636	-0.57(-1.86%)
Jun 21, 2006	29.54	30.75	29.29	30.57	151,139	+1.02(+3.45%)
Jun 20, 2006	29.42	29.84	29.28	29.55	191,585	+0.13(+0.44%)
Jun 19, 2006	30.23	30.23	29.20	29.42	223,406	-0.64(-2.13%)
Jun 16, 2006	30.11	30.31	29.97	30.06	210,523	-0.03(-0.10%)
Jun 15, 2006	28.57	30.22	28.30	30.09	585,291	+1.72(+6.06%)
Jun 14, 2006	27.27	28.39	27.10	28.37	736,330	+1.08(+3.96%)
Jun 13, 2006	28.57	28.66	27.00	27.29	685,885	-1.44(-5.01%)
Jun 12, 2006	30.22	30.76	28.58	28.73	281,328	-1.47(-4.87%)
Jun 09, 2006	30.58	30.85	29.97	30.20	312,289	-0.15(-0.49%)
Jun 08, 2006	32.21	32.21	29.00	30.35	840,648	-1.88(-5.83%)
Jun 07, 2006	33.07	33.23	32.10	32.23	161,204	-0.71(-2.16%)
Jun 06, 2006	33.31	33.50	32.35	32.94	260,342	+0.29(+0.89%)
Jun 05, 2006	34.06	34.26	32.60	32.65	209,200	-1.31(-3.86%)
Jun 02, 2006	34.09	34.93	33.75	33.96	320,651	-0.97(-2.78%)
Jun 01, 2006	33.59	35.00	33.20	34.93	309,228	+1.34(+3.99%)
May 31, 2006	33.14	33.85	32.90	33.59	272,828	+0.46(+1.39%)
May 30, 2006	33.74	33.74	32.80	33.13	233,324	-0.60(-1.78%)
May 26, 2006	34.55	34.55	33.38	33.73	243,603	-0.22(-0.65%)
May 25, 2006	31.00	34.35	30.86	33.95	947,601	+3.02(+9.76%)
May 24, 2006	30.24	30.94	29.81	30.93	340,791	+0.69(+2.28%)
May 23, 2006	30.38	30.93	29.94	30.24	205,195	+0.07(+0.23%)
May 22, 2006	30.75	32.01	28.27	30.17	503,729	-0.61(-1.98%)
May 19, 2006	33.71	33.80	29.51	30.78	768,630	-2.93(-8.69%)
May 18, 2006	34.86	35.79	33.40	33.71	566,131	+0.41(+1.23%)
May 17, 2006	33.35	33.40	31.50	33.30	460,114	+1.06(+3.29%)
May 16, 2006	33.30	33.30	31.09	32.24	758,114	-2.29(-6.63%)
May 15, 2006	32.38	34.79	32.03	34.53	356,271	+1.84(+5.63%)
May 12, 2006	32.89	33.02	32.12	32.69	188,230	-0.50(-1.51%)
May 11, 2006	34.22	34.50	32.82	33.19	247,371	-0.81(-2.38%)
May 10, 2006	32.56	34.23	32.53	34.00	177,970	+1.59(+4.91%)
May 09, 2006	33.76	33.97	31.77	32.41	487,657	-1.34(-3.97%)
May 08, 2006	34.61	35.15	33.70	33.75	247,582	-1.07(-3.07%)
May 05, 2006	35.46	35.89	34.55	34.82	138,372	-0.39(-1.11%)
May 04, 2006	33.20	35.32	33.20	35.21	373,314	+2.33(+7.09%)
May 03, 2006	33.95	34.20	32.77	32.88	349,040	-1.24(-3.63%)
May 02, 2006	33.48	34.21	33.22	34.12	213,249	+0.91(+2.74%)

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.