Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	47.00	50.22	45.90	50.20	5,580,305	+3.94(+8.52%)
Jul 28, 2006	47.84	48.15	45.70	46.26	3,313,400	-1.26(-2.64%)
Jul 27, 2006	48.60	49.19	46.00	47.52	2,468,895	-3.20(-6.30%)
Jul 26, 2006	51.48	51.69	50.52	50.71	1,390,090	-0.54(-1.05%)
Jul 25, 2006	50.04	51.65	49.53	51.25	1,475,432	+1.27(+2.53%)
Jul 24, 2006	49.86	50.41	49.74	49.99	1,136,627	+0.25(+0.51%)
Jul 21, 2006	50.40	50.42	49.39	49.73	1,524,565	-0.66(-1.32%)
Jul 20, 2006	51.54	51.99	50.31	50.40	1,426,522	-1.14(-2.21%)
Jul 19, 2006	51.00	51.78	50.96	51.54	2,383,107	+1.44(+2.87%)
Jul 18, 2006	48.48	50.21	48.48	50.10	1,687,449	+0.64(+1.29%)
Jul 17, 2006	50.11	50.69	49.34	49.46	1,067,663	-0.65(-1.29%)
Jul 14, 2006	50.10	50.78	49.58	50.11	978,867	-0.12(-0.23%)
Jul 13, 2006	50.84	50.94	50.02	50.23	1,613,583	-0.87(-1.70%)
Jul 12, 2006	51.00	51.39	50.68	51.10	1,307,868	+0.35(+0.69%)
Jul 11, 2006	49.78	51.42	49.78	50.75	1,955,284	+1.16(+2.33%)
Jul 10, 2006	49.73	50.21	49.37	49.59	1,082,704	-0.03(-0.05%)
Jul 07, 2006	49.84	50.32	49.56	49.62	1,359,117	-0.23(-0.47%)
Jul 06, 2006	48.69	49.99	48.69	49.85	1,799,753	+1.29(+2.66%)
Jul 05, 2006	47.94	48.76	47.94	48.56	1,382,180	+0.24(+0.50%)
Jul 03, 2006	48.24	48.40	47.84	48.32	501,800	+0.12(+0.24%)
Jun 30, 2006	48.46	48.46	47.98	48.20	1,250,825	-0.05(-0.11%)
Jun 29, 2006	47.44	48.35	46.99	48.25	1,308,202	+1.21(+2.58%)
Jun 28, 2006	47.56	47.75	45.79	47.04	1,634,974	+0.05(+0.11%)
Jun 27, 2006	46.96	47.21	46.47	46.99	860,102	+0.02(+0.04%)
Jun 26, 2006	47.11	47.56	46.52	46.97	782,002	-0.22(-0.48%)
Jun 23, 2006	46.66	47.39	46.00	47.19	1,319,566	+0.66(+1.41%)
Jun 22, 2006	45.33	46.57	45.33	46.54	1,593,974	+1.01(+2.21%)
Jun 21, 2006	44.97	45.64	44.61	45.53	1,185,649	+0.68(+1.52%)
Jun 20, 2006	45.23	45.61	44.69	44.85	1,269,096	-0.48(-1.05%)
Jun 19, 2006	45.49	45.74	45.13	45.33	1,071,117	+0.17(+0.38%)
Jun 16, 2006	44.92	45.35	44.72	45.16	2,022,912	+0.09(+0.20%)
Jun 15, 2006	47.70	49.28	43.02	45.07	2,444,050	+0.72(+1.62%)
Jun 14, 2006	45.42	45.84	43.68	44.35	2,132,541	-1.24(-2.72%)
Jun 13, 2006	44.70	46.15	44.65	45.59	1,798,973	+0.80(+1.78%)
Jun 12, 2006	46.76	46.92	44.67	44.79	1,440,114	-1.76(-3.78%)
Jun 09, 2006	45.84	46.97	45.65	46.55	1,240,129	+0.66(+1.45%)
Jun 08, 2006	45.85	46.66	45.46	45.88	1,492,924	-0.04(-0.08%)
Jun 07, 2006	45.55	46.56	45.55	45.92	1,359,229	+0.44(+0.97%)
Jun 06, 2006	45.78	46.18	45.10	45.48	1,487,910	-0.30(-0.65%)
Jun 05, 2006	46.27	46.29	45.69	45.78	1,172,502	-0.49(-1.07%)
Jun 02, 2006	46.66	46.78	46.05	46.27	1,445,685	-0.21(-0.44%)
Jun 01, 2006	45.63	46.50	45.15	46.48	1,475,432	+1.03(+2.27%)
May 31, 2006	44.70	45.51	44.47	45.44	2,148,362	+0.90(+2.01%)
May 30, 2006	44.43	45.00	44.24	44.55	1,125,040	-0.15(-0.34%)
May 26, 2006	45.29	45.29	44.43	44.70	1,797,747	-0.16(-0.36%)
May 25, 2006	44.46	45.52	43.98	44.86	2,370,963	+0.77(+1.75%)
May 24, 2006	44.88	45.94	43.47	44.09	3,406,763	-0.79(-1.76%)
May 23, 2006	43.89	45.12	43.89	44.88	3,142,382	+1.32(+3.03%)
May 22, 2006	42.74	43.83	42.48	43.56	2,322,276	+0.66(+1.53%)
May 19, 2006	43.04	43.25	42.37	42.90	2,501,093	-0.13(-0.31%)
May 18, 2006	42.95	43.33	42.45	43.04	2,334,866	+0.16(+0.38%)
May 17, 2006	41.93	43.16	41.83	42.88	3,166,558	+0.67(+1.60%)
May 16, 2006	40.46	42.21	40.41	42.20	2,961,114	+1.65(+4.07%)
May 15, 2006	40.17	40.76	40.00	40.55	1,511,195	+0.23(+0.58%)
May 12, 2006	39.85	40.53	39.54	40.32	2,238,049	+0.11(+0.27%)
May 11, 2006	40.38	40.51	39.63	40.21	3,064,728	-0.18(-0.44%)
May 10, 2006	38.85	40.60	38.85	40.39	4,478,660	+1.77(+4.58%)
May 09, 2006	37.08	38.87	37.08	38.62	3,790,801	+1.28(+3.44%)
May 08, 2006	37.52	37.72	36.87	37.34	3,613,878	-0.18(-0.48%)
May 05, 2006	37.56	37.71	37.25	37.52	3,866,227	+0.14(+0.38%)
May 04, 2006	37.51	38.37	37.22	37.37	4,146,986	-0.13(-0.36%)
May 03, 2006	40.03	40.04	37.42	37.51	4,996,059	-2.99(-7.38%)
May 02, 2006	41.27	41.42	40.22	40.50	2,498,196	+0.14(+0.36%)

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.