Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.33	43.74	43.21	43.68	2,500,549	-0.67(-1.51%)
Jul 28, 2006	43.47	44.52	43.44	44.35	962,745	+0.93(+2.15%)
Jul 27, 2006	43.51	43.94	42.93	43.42	1,668,531	-0.10(-0.24%)
Jul 26, 2006	44.83	44.83	43.38	43.52	1,626,317	-1.27(-2.84%)
Jul 25, 2006	44.16	44.79	43.66	44.79	862,793	+0.54(+1.21%)
Jul 24, 2006	43.22	44.47	43.07	44.25	1,684,871	+1.38(+3.22%)
Jul 21, 2006	43.56	43.56	42.37	42.87	2,083,314	-0.76(-1.75%)
Jul 20, 2006	45.57	45.63	43.64	43.64	2,298,468	-1.77(-3.90%)
Jul 19, 2006	46.63	46.78	45.10	45.41	2,494,013	-0.05(-0.11%)
Jul 18, 2006	45.09	46.15	45.02	45.46	2,092,847	+0.92(+2.06%)
Jul 17, 2006	44.43	45.32	44.42	44.54	1,062,832	+0.26(+0.60%)
Jul 14, 2006	44.80	45.31	44.27	44.27	1,323,876	-0.19(-0.43%)
Jul 13, 2006	45.09	45.22	44.19	44.47	1,458,143	-0.96(-2.12%)
Jul 12, 2006	46.18	47.06	45.34	45.43	1,045,402	-0.87(-1.87%)
Jul 11, 2006	45.86	46.39	45.53	46.29	707,556	+0.36(+0.78%)
Jul 10, 2006	46.65	47.02	45.85	45.93	668,338	-0.59(-1.28%)
Jul 07, 2006	47.26	47.55	46.36	46.53	800,154	-0.82(-1.72%)
Jul 06, 2006	47.51	48.05	47.25	47.34	1,026,746	+0.29(+0.62%)
Jul 05, 2006	47.44	47.54	46.39	47.05	1,253,883	-0.44(-0.93%)
Jul 03, 2006	47.48	47.66	47.25	47.49	366,306	+0.05(+0.11%)
Jun 30, 2006	47.74	48.05	47.25	47.44	1,300,863	-0.26(-0.54%)
Jun 29, 2006	46.74	47.73	46.60	47.70	1,266,683	+1.25(+2.69%)
Jun 28, 2006	46.93	46.97	46.21	46.45	1,000,465	-0.29(-0.63%)
Jun 27, 2006	47.77	47.95	46.65	46.74	1,199,278	-1.02(-2.14%)
Jun 26, 2006	47.88	48.09	47.59	47.76	838,010	+0.10(+0.20%)
Jun 23, 2006	47.59	48.11	47.34	47.67	1,133,778	-0.24(-0.51%)
Jun 22, 2006	48.68	48.68	47.71	47.91	1,283,024	-0.78(-1.60%)
Jun 21, 2006	47.73	49.22	46.96	48.69	1,838,203	+0.79(+1.64%)
Jun 20, 2006	46.83	47.98	46.67	47.90	1,958,444	+1.07(+2.29%)
Jun 19, 2006	47.29	47.56	46.63	46.83	1,275,262	-0.39(-0.82%)
Jun 16, 2006	47.98	48.01	46.93	47.22	1,001,009	-0.71(-1.49%)
Jun 15, 2006	46.48	48.37	46.48	47.93	2,487,341	+1.67(+3.60%)
Jun 14, 2006	45.13	46.27	44.99	46.26	2,252,306	+1.22(+2.71%)
Jun 13, 2006	45.49	46.35	44.89	45.05	2,182,449	-0.44(-0.97%)
Jun 12, 2006	46.34	46.57	45.28	45.49	1,327,008	-0.76(-1.64%)
Jun 09, 2006	46.45	47.29	46.18	46.24	1,292,556	-0.02(-0.05%)
Jun 08, 2006	47.24	47.25	44.77	46.26	2,005,968	-1.01(-2.13%)
Jun 07, 2006	47.55	47.87	47.22	47.27	1,554,145	-0.28(-0.59%)
Jun 06, 2006	47.73	48.09	47.40	47.55	1,997,798	-0.04(-0.08%)
Jun 05, 2006	47.73	47.92	47.51	47.59	1,002,780	-0.23(-0.49%)
Jun 02, 2006	47.98	48.78	47.69	47.82	997,877	-0.16(-0.34%)
Jun 01, 2006	48.13	48.23	47.67	47.98	1,054,389	-0.36(-0.74%)
May 31, 2006	46.90	48.59	46.87	48.34	1,789,316	+1.53(+3.28%)
May 30, 2006	48.65	48.77	46.79	46.81	1,326,327	-2.03(-4.15%)
May 26, 2006	48.72	48.87	48.12	48.83	986,439	+0.23(+0.47%)
May 25, 2006	48.58	49.17	47.84	48.61	1,199,414	+0.57(+1.19%)
May 24, 2006	47.51	48.21	47.14	48.03	2,676,894	+0.50(+1.05%)
May 23, 2006	46.63	48.03	46.63	47.53	1,603,168	+1.24(+2.68%)
May 22, 2006	46.48	46.71	45.89	46.29	1,402,312	-0.70(-1.50%)
May 19, 2006	46.78	47.38	46.45	47.00	1,487,965	+0.30(+0.64%)
May 18, 2006	47.51	47.89	46.70	46.70	1,317,340	-0.70(-1.49%)
May 17, 2006	49.04	49.09	47.15	47.40	1,623,594	-1.64(-3.34%)
May 16, 2006	48.55	49.41	48.14	49.04	1,664,173	+0.81(+1.67%)
May 15, 2006	48.65	49.16	47.93	48.23	1,306,718	-1.05(-2.13%)
May 12, 2006	50.13	50.23	49.14	49.28	1,667,850	-0.85(-1.70%)
May 11, 2006	50.61	50.74	50.07	50.13	1,891,310	-0.40(-0.80%)
May 10, 2006	50.42	50.74	49.67	50.54	1,000,328	+0.09(+0.17%)
May 09, 2006	49.20	51.11	49.20	50.45	1,591,593	+1.24(+2.52%)
May 08, 2006	48.65	49.31	48.45	49.21	1,100,552	+0.74(+1.53%)
May 05, 2006	48.65	48.77	48.32	48.47	1,317,748	-0.02(-0.05%)
May 04, 2006	48.02	48.58	47.87	48.49	1,139,225	+0.46(+0.96%)
May 03, 2006	47.59	48.25	47.48	48.03	1,386,516	+0.45(+0.94%)
May 02, 2006	48.65	48.82	47.56	47.58	1,413,478	-0.89(-1.83%)

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.