Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.66	47.29	46.47	47.17	5,369,946	+0.19(+0.41%)
Jul 28, 2006	46.22	47.21	46.20	46.98	6,962,153	+0.83(+1.80%)
Jul 27, 2006	46.04	46.31	45.86	46.15	4,989,057	+0.43(+0.95%)
Jul 26, 2006	46.11	46.11	45.51	45.72	5,180,629	-0.37(-0.80%)
Jul 25, 2006	45.40	46.21	45.19	46.09	5,435,918	+0.53(+1.17%)
Jul 24, 2006	44.69	45.75	44.66	45.56	5,175,554	+1.21(+2.74%)
Jul 21, 2006	44.93	45.05	44.20	44.34	8,174,881	-0.59(-1.31%)
Jul 20, 2006	45.29	45.61	44.87	44.93	5,147,784	-0.36(-0.80%)
Jul 19, 2006	44.37	45.80	44.34	45.29	8,077,614	+1.34(+3.05%)
Jul 18, 2006	43.29	44.05	43.17	43.95	6,719,551	+0.54(+1.24%)
Jul 17, 2006	43.02	43.83	42.79	43.41	5,525,149	+0.36(+0.84%)
Jul 14, 2006	43.56	43.80	42.69	43.05	7,012,055	-0.55(-1.27%)
Jul 13, 2006	44.02	44.49	43.27	43.61	7,730,275	-0.82(-1.85%)
Jul 12, 2006	45.12	45.32	44.39	44.43	6,847,266	-0.92(-2.03%)
Jul 11, 2006	45.40	45.51	44.67	45.35	6,274,240	-0.20(-0.44%)
Jul 10, 2006	45.72	46.03	45.30	45.55	4,916,882	+0.18(+0.41%)
Jul 07, 2006	45.46	46.10	45.17	45.37	8,004,735	+0.06(+0.13%)
Jul 06, 2006	45.15	45.76	45.12	45.31	4,611,973	+0.16(+0.35%)
Jul 05, 2006	45.26	45.28	44.64	45.15	5,988,080	-0.26(-0.58%)
Jul 03, 2006	44.97	45.47	44.93	45.42	2,651,564	+0.57(+1.28%)
Jun 30, 2006	44.55	45.04	44.48	44.84	7,863,769	+0.48(+1.07%)
Jun 29, 2006	43.13	44.42	43.12	44.37	10,477,555	+1.70(+3.99%)
Jun 28, 2006	42.74	43.02	42.23	42.66	6,212,779	+0.07(+0.17%)
Jun 27, 2006	42.92	43.13	42.56	42.59	5,924,223	-0.26(-0.60%)
Jun 26, 2006	42.35	43.05	42.31	42.85	6,129,046	+0.50(+1.17%)
Jun 23, 2006	42.17	42.73	41.85	42.35	4,782,260	-0.22(-0.52%)
Jun 22, 2006	42.21	42.66	41.93	42.57	5,238,707	+0.38(+0.89%)
Jun 21, 2006	41.66	42.63	41.44	42.19	15,470,700	+1.75(+4.31%)
Jun 20, 2006	40.22	40.75	40.22	40.45	6,916,057	+0.35(+0.88%)
Jun 19, 2006	40.61	40.76	39.80	40.09	4,632,695	-0.33(-0.82%)
Jun 16, 2006	40.67	40.67	40.12	40.43	6,139,900	-0.24(-0.59%)
Jun 15, 2006	40.01	40.79	39.93	40.67	8,737,334	+1.23(+3.13%)
Jun 14, 2006	39.37	39.95	38.97	39.44	10,679,418	+0.25(+0.63%)
Jun 13, 2006	41.13	41.82	38.68	39.19	14,091,210	-2.10(-5.09%)
Jun 12, 2006	42.14	42.35	41.07	41.29	6,213,484	-0.70(-1.67%)
Jun 09, 2006	41.89	42.54	41.85	41.99	4,931,543	+0.15(+0.36%)
Jun 08, 2006	41.95	42.27	40.97	41.84	7,965,406	-0.11(-0.27%)
Jun 07, 2006	42.03	42.61	41.60	41.95	6,448,051	+0.17(+0.41%)
Jun 06, 2006	41.82	42.07	41.20	41.78	6,935,369	+0.18(+0.43%)
Jun 05, 2006	42.92	43.00	41.50	41.61	7,095,365	-1.38(-3.20%)
Jun 02, 2006	43.45	43.65	42.85	42.98	5,968,768	+0.01(+0.02%)
Jun 01, 2006	42.10	43.04	42.07	42.98	4,866,416	+0.68(+1.61%)
May 31, 2006	41.89	42.42	41.73	42.29	5,205,439	+0.36(+0.86%)
May 30, 2006	42.48	42.63	41.78	41.93	4,361,618	-1.04(-2.41%)
May 26, 2006	42.74	43.24	42.54	42.97	4,605,771	+0.57(+1.34%)
May 25, 2006	42.27	42.46	41.96	42.40	5,455,512	+0.48(+1.13%)
May 24, 2006	41.50	42.02	40.85	41.93	8,458,081	+0.23(+0.56%)
May 23, 2006	42.35	42.71	41.61	41.69	5,451,706	-0.28(-0.68%)
May 22, 2006	42.21	42.40	40.87	41.97	8,619,627	-0.55(-1.28%)
May 19, 2006	42.60	43.23	42.39	42.52	6,885,609	+0.06(+0.13%)
May 18, 2006	42.56	43.13	42.42	42.46	5,458,049	-0.09(-0.22%)
May 17, 2006	43.54	43.58	42.10	42.56	8,067,888	-1.47(-3.34%)
May 16, 2006	44.34	44.79	43.51	44.02	4,991,594	-0.01(-0.02%)
May 15, 2006	44.69	45.04	43.51	44.03	6,661,191	-0.87(-1.93%)
May 12, 2006	45.44	46.04	44.81	44.90	5,346,264	-0.69(-1.51%)
May 11, 2006	46.52	46.82	45.25	45.59	6,232,515	-0.67(-1.46%)
May 10, 2006	46.39	46.62	45.82	46.26	3,028,365	-0.38(-0.82%)
May 09, 2006	46.22	46.73	46.22	46.64	2,786,045	+0.25(+0.54%)
May 08, 2006	46.49	46.73	46.03	46.39	4,436,612	-0.09(-0.20%)
May 05, 2006	45.61	46.51	45.57	46.49	4,500,611	+1.23(+2.71%)
May 04, 2006	45.24	45.72	45.20	45.26	4,463,818	+0.27(+0.60%)
May 03, 2006	45.58	45.66	44.79	44.99	4,260,687	-0.51(-1.12%)
May 02, 2006	44.98	45.58	44.95	45.50	5,585,482	+0.70(+1.55%)

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.