Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.56	32.69	32.41	32.58	2,258,159	+0.06(+0.18%)
Jul 28, 2006	32.49	32.66	32.26	32.52	3,092,949	+0.16(+0.48%)
Jul 27, 2006	31.87	32.46	31.84	32.36	4,712,277	+0.75(+2.37%)
Jul 26, 2006	31.70	31.79	31.22	31.62	3,947,813	-0.11(-0.36%)
Jul 25, 2006	31.59	31.99	31.27	31.73	3,847,167	+0.43(+1.39%)
Jul 24, 2006	30.90	31.48	30.89	31.30	2,875,093	+0.42(+1.36%)
Jul 21, 2006	31.37	31.40	30.28	30.88	4,844,648	-0.26(-0.85%)
Jul 20, 2006	32.49	32.77	30.89	31.14	4,239,786	-0.40(-1.26%)
Jul 19, 2006	30.66	31.73	30.66	31.54	3,701,882	+0.98(+3.19%)
Jul 18, 2006	30.85	31.14	30.08	30.56	4,401,916	-0.31(-1.02%)
Jul 17, 2006	31.42	31.66	30.77	30.88	3,131,411	-0.61(-1.92%)
Jul 14, 2006	31.55	31.65	31.18	31.48	4,516,740	-0.25(-0.79%)
Jul 13, 2006	31.94	32.10	31.59	31.73	2,640,953	-0.48(-1.50%)
Jul 12, 2006	32.95	33.18	32.19	32.21	2,562,485	-0.28(-0.85%)
Jul 11, 2006	32.58	32.63	32.06	32.49	3,464,654	-0.09(-0.28%)
Jul 10, 2006	32.56	32.66	32.40	32.58	3,231,356	+0.14(+0.42%)
Jul 07, 2006	33.03	33.28	32.37	32.45	4,688,976	-0.65(-1.96%)
Jul 06, 2006	33.48	33.70	32.89	33.10	2,684,889	-0.31(-0.94%)
Jul 05, 2006	33.85	33.86	33.27	33.41	2,639,830	-0.43(-1.28%)
Jul 03, 2006	34.16	34.19	33.72	33.85	1,261,941	+0.01(+0.02%)
Jun 30, 2006	34.12	34.12	33.70	33.84	3,446,967	-0.11(-0.31%)
Jun 29, 2006	33.58	34.05	33.27	33.95	3,286,382	+0.61(+1.84%)
Jun 28, 2006	33.39	33.58	32.99	33.33	3,365,411	-0.19(-0.55%)
Jun 27, 2006	33.90	34.17	33.45	33.52	2,904,571	-0.41(-1.22%)
Jun 26, 2006	33.87	34.15	33.71	33.93	2,167,479	+0.06(+0.19%)
Jun 23, 2006	33.60	34.25	33.55	33.87	3,142,922	+0.03(+0.08%)
Jun 22, 2006	34.15	34.19	33.43	33.84	2,916,502	-0.31(-0.90%)
Jun 21, 2006	33.85	34.30	33.68	34.15	4,242,173	+0.24(+0.69%)
Jun 20, 2006	33.65	34.19	33.53	33.91	3,048,171	+0.12(+0.36%)
Jun 19, 2006	34.35	34.54	33.53	33.79	3,421,279	-0.57(-1.66%)
Jun 16, 2006	34.60	34.85	34.21	34.36	4,314,043	-0.53(-1.51%)
Jun 15, 2006	33.84	34.96	33.76	34.89	4,127,629	+1.19(+3.53%)
Jun 14, 2006	33.72	33.95	33.12	33.70	4,603,630	-0.07(-0.21%)
Jun 13, 2006	33.88	34.52	33.66	33.77	3,102,354	-0.31(-0.90%)
Jun 12, 2006	34.69	35.04	34.00	34.07	3,044,381	-0.63(-1.81%)
Jun 09, 2006	34.44	35.01	34.32	34.70	3,375,798	+0.49(+1.44%)
Jun 08, 2006	34.62	34.73	33.35	34.21	5,823,460	-0.38(-1.11%)
Jun 07, 2006	35.04	35.18	34.40	34.59	4,295,233	-0.45(-1.28%)
Jun 06, 2006	35.19	35.63	34.79	35.04	4,939,399	-0.04(-0.12%)
Jun 05, 2006	35.51	35.83	34.86	35.09	3,740,765	-0.58(-1.64%)
Jun 02, 2006	35.90	36.19	35.41	35.67	2,065,569	-0.26(-0.71%)
Jun 01, 2006	35.48	36.08	35.43	35.93	2,975,879	+0.56(+1.57%)
May 31, 2006	35.05	35.49	34.79	35.37	4,294,250	+0.26(+0.75%)
May 30, 2006	35.67	35.83	35.04	35.11	3,413,418	-0.70(-1.95%)
May 26, 2006	36.13	36.19	35.62	35.80	1,858,942	+17.86(+99.54%)
May 25, 2006	17.94	18.06	17.72	17.94	2,672,396	+0.24(+1.34%)
May 24, 2006	17.61	17.90	17.45	17.71	4,833,839	+0.02(+0.10%)
May 23, 2006	17.77	17.82	17.66	17.69	4,415,251	+0.11(+0.62%)
May 22, 2006	17.76	17.85	17.44	17.58	4,676,904	-0.22(-1.24%)
May 19, 2006	17.79	17.92	17.62	17.80	4,438,272	+0.12(+0.68%)
May 18, 2006	17.71	18.04	17.68	17.68	3,386,607	-0.17(-0.96%)
May 17, 2006	18.28	18.35	17.62	17.85	5,181,680	-0.47(-2.58%)
May 16, 2006	18.22	18.44	18.21	18.32	2,698,224	+0.09(+0.52%)
May 15, 2006	18.20	18.40	18.06	18.23	3,344,776	-0.08(-0.42%)
May 12, 2006	18.82	18.82	18.30	18.31	3,601,376	-0.51(-2.73%)
May 11, 2006	18.81	19.05	18.74	18.82	2,328,204	-0.04(-0.19%)
May 10, 2006	18.87	18.97	18.78	18.86	1,989,347	-0.03(-0.17%)
May 09, 2006	18.94	18.99	18.84	18.89	1,493,554	-0.09(-0.50%)
May 08, 2006	18.85	19.07	18.85	18.98	2,406,813	+0.13(+0.68%)
May 05, 2006	18.63	18.88	18.61	18.85	3,348,426	+0.32(+1.75%)
May 04, 2006	18.65	18.82	18.50	18.53	4,022,491	-0.06(-0.34%)
May 03, 2006	18.37	18.67	18.30	18.59	3,883,804	+0.26(+1.40%)
May 02, 2006	18.29	18.50	18.26	18.34	2,444,713	+0.04(+0.24%)

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.