Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	52.90	52.93	52.31	52.67	968,019	-0.11(-0.21%)
Jul 28, 2006	53.11	53.33	52.64	52.78	1,320,950	-0.33(-0.63%)
Jul 27, 2006	54.22	54.53	53.10	53.11	1,171,179	-1.06(-1.96%)
Jul 26, 2006	54.75	54.86	54.06	54.17	882,035	-0.54(-0.99%)
Jul 25, 2006	54.46	55.36	54.07	54.71	897,106	+0.51(+0.95%)
Jul 24, 2006	54.05	54.52	53.80	54.20	773,387	+0.30(+0.56%)
Jul 21, 2006	55.17	55.17	53.43	53.90	1,525,629	-1.27(-2.30%)
Jul 20, 2006	52.39	55.79	52.39	55.17	1,978,213	+2.84(+5.43%)
Jul 19, 2006	51.31	52.45	51.31	52.33	1,256,813	+1.02(+1.99%)
Jul 18, 2006	51.67	51.97	50.49	51.31	1,302,842	-0.19(-0.37%)
Jul 17, 2006	51.36	51.91	51.15	51.50	607,962	+0.01(+0.02%)
Jul 14, 2006	51.55	51.82	51.31	51.49	719,764	-0.03(-0.05%)
Jul 13, 2006	52.40	52.40	51.44	51.51	867,666	-0.98(-1.86%)
Jul 12, 2006	52.78	52.94	52.32	52.49	774,555	-0.12(-0.23%)
Jul 11, 2006	52.94	53.07	52.01	52.61	434,592	-0.42(-0.79%)
Jul 10, 2006	53.06	53.37	52.87	53.03	262,975	-0.04(-0.08%)
Jul 07, 2006	53.11	53.36	52.85	53.07	590,321	-0.05(-0.10%)
Jul 06, 2006	53.02	53.15	52.81	53.12	566,956	+0.09(+0.18%)
Jul 05, 2006	53.09	53.33	52.51	53.03	1,104,939	-0.11(-0.21%)
Jul 03, 2006	52.85	53.15	52.55	53.14	211,221	+0.26(+0.49%)
Jun 30, 2006	52.33	52.98	52.16	52.88	626,186	+0.59(+1.13%)
Jun 29, 2006	51.55	52.50	51.44	52.29	831,917	+0.96(+1.87%)
Jun 28, 2006	51.68	51.68	51.07	51.33	671,164	-0.13(-0.25%)
Jun 27, 2006	51.34	51.58	50.80	51.46	889,395	+0.13(+0.25%)
Jun 26, 2006	51.50	51.97	51.21	51.33	723,269	-0.06(-0.12%)
Jun 23, 2006	51.08	51.56	50.64	51.39	504,687	+0.30(+0.59%)
Jun 22, 2006	51.68	51.89	51.02	51.09	764,976	-0.38(-0.73%)
Jun 21, 2006	50.82	51.68	50.78	51.47	1,037,414	+0.56(+1.09%)
Jun 20, 2006	50.65	51.25	50.57	50.91	796,402	+0.24(+0.47%)
Jun 19, 2006	51.10	51.38	50.41	50.67	734,484	-0.33(-0.65%)
Jun 16, 2006	51.32	51.56	50.73	51.01	861,824	-0.32(-0.62%)
Jun 15, 2006	50.11	51.40	49.96	51.32	975,730	+1.47(+2.95%)
Jun 14, 2006	50.18	50.25	49.37	49.85	731,914	-0.37(-0.73%)
Jun 13, 2006	51.08	51.23	50.16	50.22	580,274	-0.94(-1.84%)
Jun 12, 2006	52.15	52.21	51.01	51.16	681,445	-0.91(-1.74%)
Jun 09, 2006	52.57	52.83	51.70	52.07	628,172	-0.38(-0.72%)
Jun 08, 2006	53.03	53.07	51.98	52.45	782,383	-0.58(-1.10%)
Jun 07, 2006	52.34	53.31	52.27	53.03	802,360	+0.83(+1.59%)
Jun 06, 2006	52.43	52.55	51.48	52.20	896,989	-0.10(-0.20%)
Jun 05, 2006	52.75	53.28	52.25	52.30	917,317	-0.62(-1.16%)
Jun 02, 2006	52.77	53.28	52.41	52.92	806,682	+0.33(+0.62%)
Jun 01, 2006	52.31	52.69	52.03	52.59	815,912	+0.27(+0.52%)
May 31, 2006	51.73	52.32	51.63	52.32	831,917	+0.78(+1.51%)
May 30, 2006	51.87	52.37	51.18	51.54	945,939	-0.68(-1.30%)
May 26, 2006	52.20	52.22	51.61	52.21	821,286	+0.03(+0.05%)
May 25, 2006	52.45	52.72	51.97	52.19	680,043	-0.06(-0.11%)
May 24, 2006	51.20	52.56	50.90	52.25	1,300,739	+1.04(+2.04%)
May 23, 2006	51.98	51.98	51.20	51.20	550,483	-0.56(-1.09%)
May 22, 2006	50.81	52.01	50.81	51.77	971,757	+0.74(+1.46%)
May 19, 2006	51.38	51.74	50.91	51.02	933,088	-0.34(-0.67%)
May 18, 2006	53.24	53.25	51.34	51.37	1,177,371	-1.83(-3.44%)
May 17, 2006	53.30	53.50	52.69	53.20	696,866	-0.21(-0.38%)
May 16, 2006	53.16	53.57	53.00	53.40	382,955	+0.24(+0.45%)
May 15, 2006	53.36	53.88	52.84	53.16	453,167	-0.20(-0.37%)
May 12, 2006	53.02	53.82	52.95	53.36	508,660	+0.17(+0.32%)
May 11, 2006	54.27	54.70	52.98	53.19	646,865	-1.28(-2.36%)
May 10, 2006	54.15	54.64	53.98	54.47	286,340	+0.33(+0.60%)
May 09, 2006	54.55	55.06	54.05	54.15	433,657	-0.36(-0.66%)
May 08, 2006	55.06	55.37	54.44	54.51	415,432	-0.56(-1.01%)
May 05, 2006	54.70	55.16	54.65	55.06	458,541	+0.57(+1.05%)
May 04, 2006	53.88	54.74	53.82	54.49	631,677	+0.57(+1.06%)
May 03, 2006	54.07	54.41	53.77	53.92	784,135	-0.07(-0.13%)
May 02, 2006	53.93	54.38	53.71	53.99	722,685	-0.07(-0.13%)

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.