Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.47	43.80	43.37	43.70	67,470	+0.15(+0.35%)
Jul 28, 2006	43.12	43.63	43.08	43.55	65,447	+0.75(+1.75%)
Jul 27, 2006	43.77	43.77	42.76	42.80	61,044	-0.58(-1.34%)
Jul 26, 2006	43.24	43.71	42.95	43.38	54,975	-0.08(-0.17%)
Jul 25, 2006	43.17	43.75	43.07	43.46	472,172	+0.24(+0.54%)
Jul 24, 2006	42.57	43.22	42.56	43.22	108,523	+1.11(+2.63%)
Jul 21, 2006	42.44	42.44	41.91	42.11	82,344	-0.59(-1.38%)
Jul 20, 2006	43.91	44.02	42.69	42.70	82,225	-1.08(-2.46%)
Jul 19, 2006	42.69	43.89	42.69	43.77	140,533	+1.13(+2.64%)
Jul 18, 2006	42.85	42.85	41.97	42.65	204,552	+0.26(+0.61%)
Jul 17, 2006	42.85	42.87	42.24	42.39	111,022	-0.25(-0.59%)
Jul 14, 2006	42.86	42.93	42.34	42.64	66,518	-0.43(-1.00%)
Jul 13, 2006	43.58	43.78	43.03	43.07	473,481	-0.96(-2.18%)
Jul 12, 2006	44.62	44.81	44.03	44.03	67,589	-0.68(-1.52%)
Jul 11, 2006	44.33	44.88	43.78	44.71	172,899	+0.13(+0.28%)
Jul 10, 2006	44.84	44.91	44.38	44.58	186,941	-0.06(-0.13%)
Jul 07, 2006	45.04	45.20	44.57	44.64	38,673	-0.63(-1.39%)
Jul 06, 2006	45.45	45.72	45.09	45.27	127,205	+0.04(+0.09%)
Jul 05, 2006	45.24	45.24	44.77	45.23	52,595	-0.41(-0.90%)
Jul 03, 2006	45.30	45.66	45.30	45.64	46,765	+0.38(+0.84%)
Jun 30, 2006	45.26	45.45	44.87	45.26	357,461	+0.23(+0.50%)
Jun 29, 2006	43.83	45.09	43.83	45.04	209,550	+1.40(+3.22%)
Jun 28, 2006	43.50	43.63	43.15	43.63	68,541	+0.20(+0.46%)
Jun 27, 2006	44.29	44.33	43.37	43.43	183,728	-0.76(-1.73%)
Jun 26, 2006	44.01	44.20	43.88	44.20	42,005	+0.45(+1.02%)
Jun 23, 2006	43.33	43.97	43.24	43.75	38,435	+0.22(+0.50%)
Jun 22, 2006	43.51	43.65	43.27	43.53	54,142	-0.13(-0.31%)
Jun 21, 2006	42.97	43.91	42.97	43.67	240,488	+0.68(+1.58%)
Jun 20, 2006	42.98	43.34	42.93	42.98	150,290	-0.01(-0.02%)
Jun 19, 2006	43.82	43.89	42.99	42.99	148,743	-0.85(-1.94%)
Jun 16, 2006	44.29	44.33	43.74	43.84	210,026	-0.61(-1.36%)
Jun 15, 2006	43.48	44.53	43.42	44.45	197,888	+1.55(+3.62%)
Jun 14, 2006	42.72	43.08	42.48	42.89	111,379	+0.17(+0.39%)
Jun 13, 2006	43.03	43.73	42.65	42.72	227,875	-0.70(-1.61%)
Jun 12, 2006	44.41	44.41	43.42	43.42	61,877	-1.13(-2.55%)
Jun 09, 2006	45.17	45.45	44.55	44.56	142,794	-0.48(-1.06%)
Jun 08, 2006	44.58	45.04	43.83	45.04	435,640	-0.06(-0.13%)
Jun 07, 2006	45.46	45.90	45.09	45.09	263,930	-0.24(-0.54%)
Jun 06, 2006	45.73	45.73	44.84	45.34	178,611	-0.22(-0.48%)
Jun 05, 2006	46.68	46.76	45.54	45.56	289,752	-1.24(-2.66%)
Jun 02, 2006	47.06	47.06	46.45	46.80	63,781	+0.10(+0.22%)
Jun 01, 2006	45.93	46.70	45.93	46.70	75,561	+0.98(+2.15%)
May 31, 2006	45.57	45.83	45.29	45.72	43,790	+0.52(+1.15%)
May 30, 2006	45.85	45.88	45.18	45.20	181,110	-0.91(-1.97%)
May 26, 2006	46.04	46.26	45.96	46.10	62,829	+0.19(+0.42%)
May 25, 2006	45.39	45.91	45.30	45.91	60,925	+0.92(+2.04%)
May 24, 2006	44.88	45.24	44.19	44.99	94,839	+0.08(+0.19%)
May 23, 2006	45.70	45.91	44.90	44.91	95,790	-0.27(-0.60%)
May 22, 2006	45.56	45.56	44.71	45.18	98,646	-0.64(-1.39%)
May 19, 2006	45.44	45.83	45.06	45.82	116,139	+0.38(+0.83%)
May 18, 2006	46.17	46.29	45.44	45.44	102,216	-0.44(-0.95%)
May 17, 2006	46.14	46.35	45.70	45.88	144,340	-0.56(-1.21%)
May 16, 2006	46.56	46.65	46.28	46.44	29,510	+0.10(+0.22%)
May 15, 2006	46.52	46.61	45.95	46.34	191,938	-0.39(-0.85%)
May 12, 2006	47.10	47.30	46.68	46.73	190,392	-1.00(-2.10%)
May 11, 2006	48.92	48.92	47.67	47.73	131,965	-1.23(-2.51%)
May 10, 2006	49.16	49.25	48.80	48.96	103,525	-0.50(-1.02%)
May 09, 2006	49.46	49.58	49.34	49.46	30,462	-0.04(-0.08%)
May 08, 2006	49.61	49.66	49.40	49.51	30,581	-0.09(-0.19%)
May 05, 2006	49.63	49.80	49.47	49.60	121,017	+0.28(+0.56%)
May 04, 2006	49.04	49.32	48.93	49.32	55,927	+0.35(+0.72%)
May 03, 2006	48.88	49.04	48.57	48.97	70,445	+0.15(+0.31%)
May 02, 2006	48.57	48.82	48.41	48.82	55,451	+0.41(+0.85%)

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.