Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	54.85	55.55	54.73	55.41	3,168,831	+0.33(+0.60%)
Jul 28, 2006	53.40	55.20	52.77	55.08	4,087,044	+1.98(+3.73%)
Jul 27, 2006	52.53	53.35	51.54	53.10	3,943,348	+0.66(+1.25%)
Jul 26, 2006	49.96	52.52	49.73	52.44	5,679,107	+2.48(+4.96%)
Jul 25, 2006	48.63	50.32	48.38	49.96	4,907,899	+1.34(+2.76%)
Jul 24, 2006	47.75	48.74	48.06	48.62	3,670,681	+0.87(+1.82%)
Jul 21, 2006	45.74	48.28	45.74	47.75	3,113,019	+1.27(+2.73%)
Jul 20, 2006	47.62	47.78	46.44	46.48	3,374,273	-1.24(-2.61%)
Jul 19, 2006	47.30	48.41	47.24	47.72	4,246,262	+0.43(+0.91%)
Jul 18, 2006	48.45	48.50	46.88	47.30	3,522,648	-0.99(-2.05%)
Jul 17, 2006	48.19	48.71	48.06	48.29	1,555,768	+0.23(+0.47%)
Jul 14, 2006	47.31	48.88	47.31	48.06	1,588,296	-0.55(-1.14%)
Jul 13, 2006	49.33	49.58	48.49	48.61	2,296,158	-0.89(-1.81%)
Jul 12, 2006	49.94	50.07	49.21	49.50	2,503,883	-0.44(-0.88%)
Jul 11, 2006	49.90	50.25	49.83	49.94	1,816,109	-0.11(-0.23%)
Jul 10, 2006	50.29	50.53	49.88	50.05	1,042,505	+0.04(+0.07%)
Jul 07, 2006	49.98	50.26	49.79	50.02	1,927,960	-0.20(-0.40%)
Jul 06, 2006	50.03	50.42	49.85	50.22	1,518,217	+0.60(+1.20%)
Jul 05, 2006	49.85	50.03	49.22	49.63	2,303,235	-0.39(-0.77%)
Jul 03, 2006	49.26	50.05	49.24	50.01	772,805	+0.32(+0.63%)
Jun 30, 2006	50.78	50.83	49.60	49.70	2,482,198	-1.10(-2.17%)
Jun 29, 2006	49.71	50.86	49.71	50.80	2,989,754	+1.09(+2.19%)
Jun 28, 2006	49.30	49.72	49.09	49.71	4,610,351	+0.82(+1.68%)
Jun 27, 2006	50.49	50.49	48.78	48.89	8,059,953	-2.54(-4.94%)
Jun 26, 2006	50.67	51.61	49.60	51.43	14,611,505	-3.79(-6.87%)
Jun 23, 2006	55.07	55.59	54.90	55.22	791,294	-0.06(-0.11%)
Jun 22, 2006	55.81	55.81	54.67	55.29	2,915,453	-0.45(-0.80%)
Jun 21, 2006	55.86	56.14	55.53	55.73	2,091,858	-0.29(-0.52%)
Jun 20, 2006	56.89	56.89	55.76	56.02	2,411,092	-1.02(-1.78%)
Jun 19, 2006	58.05	58.30	56.78	57.04	2,363,726	-0.74(-1.27%)
Jun 16, 2006	58.13	58.29	57.50	57.77	1,641,026	-0.04(-0.06%)
Jun 15, 2006	57.60	57.98	57.25	57.81	1,652,211	+0.53(+0.93%)
Jun 14, 2006	56.95	57.36	56.95	57.27	1,681,201	+0.11(+0.18%)
Jun 13, 2006	56.25	57.48	56.20	57.17	2,939,078	+1.22(+2.18%)
Jun 12, 2006	56.03	56.68	55.86	55.95	1,658,260	+0.05(+0.09%)
Jun 09, 2006	55.82	56.35	55.58	55.90	1,288,579	+0.03(+0.05%)
Jun 08, 2006	56.34	56.34	55.32	55.87	2,911,686	+0.46(+0.84%)
Jun 07, 2006	54.58	55.71	54.49	55.41	3,515,230	+0.83(+1.53%)
Jun 06, 2006	53.69	54.58	53.69	54.58	2,999,113	+1.04(+1.95%)
Jun 05, 2006	53.71	53.87	53.29	53.53	1,714,186	-0.10(-0.18%)
Jun 02, 2006	53.45	54.06	53.27	53.63	1,768,743	+0.15(+0.28%)
Jun 01, 2006	52.99	53.65	52.94	53.48	1,618,427	+0.43(+0.81%)
May 31, 2006	53.02	53.56	52.79	53.05	1,546,751	+0.10(+0.18%)
May 30, 2006	52.98	53.84	52.82	52.95	1,878,654	-0.33(-0.62%)
May 26, 2006	53.69	53.84	53.20	53.29	1,442,660	-0.28(-0.52%)
May 25, 2006	53.62	54.04	53.31	53.57	2,186,247	+0.23(+0.43%)
May 24, 2006	53.14	53.53	52.35	53.34	2,437,685	+0.25(+0.46%)
May 23, 2006	54.28	54.61	52.97	53.10	2,130,663	-1.08(-1.99%)
May 22, 2006	53.77	54.45	53.73	54.17	2,025,545	+0.18(+0.34%)
May 19, 2006	54.32	54.35	53.45	53.99	2,045,747	-0.33(-0.61%)
May 18, 2006	53.46	54.60	53.46	54.32	1,887,557	+0.06(+0.11%)
May 17, 2006	54.54	54.95	53.90	54.26	1,488,885	-0.71(-1.29%)
May 16, 2006	54.48	55.14	54.47	54.97	1,751,851	+0.47(+0.87%)
May 15, 2006	54.44	55.10	54.09	54.50	1,654,266	-0.03(-0.05%)
May 12, 2006	55.02	55.16	54.45	54.52	1,692,158	-0.35(-0.64%)
May 11, 2006	54.59	55.10	54.15	54.87	2,156,458	+0.33(+0.61%)
May 10, 2006	53.97	55.01	53.75	54.54	2,031,823	+0.67(+1.24%)
May 09, 2006	54.85	54.87	53.88	53.88	1,724,801	-0.36(-0.66%)
May 08, 2006	53.75	54.45	53.60	54.23	2,870,027	+0.84(+1.58%)
May 05, 2006	52.96	53.62	52.96	53.39	1,946,564	+0.20(+0.38%)
May 04, 2006	53.59	53.77	53.03	53.19	2,664,128	-0.25(-0.48%)
May 03, 2006	54.32	54.45	53.26	53.45	3,584,738	-0.90(-1.66%)
May 02, 2006	55.31	55.55	54.26	54.35	1,940,287	-0.76(-1.38%)

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.