Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.55	48.60	48.21	48.22	364,578	-0.14(-0.28%)
Jul 28, 2006	48.09	48.83	48.05	48.36	852,239	+0.70(+1.47%)
Jul 27, 2006	47.84	48.08	47.56	47.66	751,324	+0.93(+2.00%)
Jul 26, 2006	46.59	46.94	46.46	46.73	348,245	+0.18(+0.38%)
Jul 25, 2006	46.70	46.73	46.36	46.55	462,286	+0.02(+0.04%)
Jul 24, 2006	46.66	46.78	46.40	46.53	708,741	+0.49(+1.07%)
Jul 21, 2006	46.12	46.16	45.66	46.03	324,037	+0.19(+0.42%)
Jul 20, 2006	45.90	46.09	45.81	45.84	238,726	+0.12(+0.27%)
Jul 19, 2006	44.74	45.85	44.70	45.72	470,452	+0.58(+1.28%)
Jul 18, 2006	45.19	45.22	44.83	45.14	397,245	-0.02(-0.05%)
Jul 17, 2006	44.98	45.25	44.95	45.16	447,411	-0.49(-1.08%)
Jul 14, 2006	45.71	45.85	45.48	45.66	358,891	-0.44(-0.95%)
Jul 13, 2006	46.44	46.44	46.06	46.09	713,699	-0.43(-0.91%)
Jul 12, 2006	46.99	46.99	46.44	46.52	395,932	-0.34(-0.72%)
Jul 11, 2006	46.55	46.90	46.45	46.86	419,265	+0.33(+0.71%)
Jul 10, 2006	46.29	46.65	46.27	46.53	473,515	+0.59(+1.28%)
Jul 07, 2006	46.11	46.30	45.77	45.94	1,019,654	-0.38(-0.81%)
Jul 06, 2006	46.18	46.43	46.09	46.31	906,635	+0.24(+0.52%)
Jul 05, 2006	46.28	46.31	45.84	46.07	1,008,862	-0.69(-1.48%)
Jul 03, 2006	46.77	46.90	46.59	46.77	154,289	+0.45(+0.96%)
Jun 30, 2006	46.36	46.50	46.11	46.32	1,239,131	+0.28(+0.61%)
Jun 29, 2006	45.44	46.23	45.37	46.04	1,166,069	+0.29(+0.64%)
Jun 28, 2006	45.81	45.85	45.39	45.74	662,512	+0.43(+0.94%)
Jun 27, 2006	45.53	45.74	45.29	45.32	799,302	-0.23(-0.50%)
Jun 26, 2006	45.60	45.66	45.39	45.55	668,492	-0.19(-0.42%)
Jun 23, 2006	45.57	45.83	45.57	45.74	458,348	-0.36(-0.79%)
Jun 22, 2006	46.04	46.14	45.75	46.10	636,846	-0.56(-1.19%)
Jun 21, 2006	46.40	46.88	46.32	46.66	507,202	-0.10(-0.21%)
Jun 20, 2006	46.66	47.03	46.66	46.75	393,891	+1.03(+2.25%)
Jun 19, 2006	46.22	46.22	45.65	45.72	415,036	-0.27(-0.60%)
Jun 16, 2006	45.94	46.24	45.94	46.00	346,058	-0.45(-0.96%)
Jun 15, 2006	45.79	46.49	45.73	46.44	619,638	+0.83(+1.82%)
Jun 14, 2006	45.53	45.82	45.44	45.61	919,468	+0.82(+1.82%)
Jun 13, 2006	45.52	45.77	44.76	44.80	847,719	-0.95(-2.07%)
Jun 12, 2006	46.23	46.24	45.74	45.74	393,016	-0.25(-0.55%)
Jun 09, 2006	45.83	46.17	45.81	46.00	476,577	-0.12(-0.25%)
Jun 08, 2006	46.11	46.19	45.74	46.11	529,514	-0.74(-1.58%)
Jun 07, 2006	46.62	47.30	46.53	46.86	696,491	+0.69(+1.49%)
Jun 06, 2006	46.00	46.27	45.84	46.17	840,135	-0.18(-0.38%)
Jun 05, 2006	46.49	46.75	46.27	46.35	1,476,836	+0.17(+0.37%)
Jun 02, 2006	46.29	46.33	46.06	46.18	447,119	+0.34(+0.75%)
Jun 01, 2006	45.11	45.91	45.02	45.83	1,173,944	+0.45(+0.98%)
May 31, 2006	45.29	45.61	45.20	45.39	501,514	+0.10(+0.21%)
May 30, 2006	45.94	45.99	45.22	45.29	539,722	-0.65(-1.42%)
May 26, 2006	45.98	46.12	45.70	45.94	763,865	+0.47(+1.03%)
May 25, 2006	45.33	45.62	45.00	45.48	380,037	+0.58(+1.30%)
May 24, 2006	45.11	45.15	44.66	44.89	663,242	-0.47(-1.03%)
May 23, 2006	45.31	45.60	45.19	45.36	583,618	+0.05(+0.12%)
May 22, 2006	44.86	45.50	44.82	45.31	589,888	+0.38(+0.85%)
May 19, 2006	44.80	45.12	44.46	44.92	476,577	-0.45(-0.98%)
May 18, 2006	45.63	45.77	45.29	45.37	466,952	+0.10(+0.23%)
May 17, 2006	45.94	46.22	45.12	45.26	799,886	-1.17(-2.51%)
May 16, 2006	46.49	46.52	46.23	46.43	386,453	+0.34(+0.73%)
May 15, 2006	45.86	46.16	45.79	46.09	848,156	-0.47(-1.02%)
May 12, 2006	46.94	47.10	46.49	46.57	540,306	-0.58(-1.24%)
May 11, 2006	47.16	47.53	47.08	47.15	771,594	+0.75(+1.61%)
May 10, 2006	46.69	46.70	46.37	46.40	422,911	-0.59(-1.26%)
May 09, 2006	46.82	47.15	46.77	46.99	831,677	+0.18(+0.38%)
May 08, 2006	46.59	46.83	46.49	46.81	1,302,859	+0.42(+0.90%)
May 05, 2006	46.34	46.46	46.11	46.40	525,139	+0.39(+0.85%)
May 04, 2006	45.91	46.14	45.87	46.01	428,599	+0.26(+0.57%)
May 03, 2006	45.77	45.87	45.60	45.74	352,766	-0.29(-0.64%)
May 02, 2006	45.94	46.10	45.85	46.04	422,765	+0.71(+1.56%)

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.