Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.65	57.34	54.80	56.35	5,242,197	+0.77(+1.38%)
Jul 28, 2006	55.07	56.15	53.55	55.58	6,790,333	+0.51(+0.92%)
Jul 27, 2006	56.50	56.96	54.82	55.07	4,528,679	-0.75(-1.34%)
Jul 26, 2006	55.48	56.41	54.25	55.82	6,123,824	+0.06(+0.11%)
Jul 25, 2006	54.19	56.15	53.35	55.76	9,562,138	+2.28(+4.26%)
Jul 24, 2006	52.45	53.54	50.21	53.48	10,839,865	+1.04(+1.98%)
Jul 21, 2006	56.13	56.74	52.27	52.45	11,254,321	-3.67(-6.54%)
Jul 20, 2006	60.17	60.45	56.11	56.12	8,646,150	-2.78(-4.72%)
Jul 19, 2006	58.05	59.52	57.82	58.90	5,075,989	+1.47(+2.57%)
Jul 18, 2006	57.67	58.16	56.13	57.42	5,845,916	+0.64(+1.13%)
Jul 17, 2006	58.21	58.66	56.24	56.78	4,959,140	-2.41(-4.08%)
Jul 14, 2006	58.83	59.45	56.84	59.19	6,737,505	+0.67(+1.15%)
Jul 13, 2006	60.98	61.46	58.33	58.52	6,110,729	-3.32(-5.37%)
Jul 12, 2006	62.27	63.12	61.44	61.85	3,449,170	-0.28(-0.45%)
Jul 11, 2006	61.02	62.35	60.89	62.12	4,517,151	+0.72(+1.18%)
Jul 10, 2006	61.34	61.84	60.23	61.40	3,893,173	+0.42(+0.69%)
Jul 07, 2006	60.31	62.18	60.26	60.98	4,372,657	-0.43(-0.70%)
Jul 06, 2006	61.51	61.85	60.94	61.41	4,088,817	-0.10(-0.16%)
Jul 05, 2006	62.69	62.81	59.83	61.51	5,149,747	-1.22(-1.94%)
Jul 03, 2006	62.01	63.13	61.89	62.72	2,169,204	+0.07(+0.11%)
Jun 30, 2006	62.78	63.11	61.65	62.65	4,066,432	+0.24(+0.39%)
Jun 29, 2006	60.55	62.50	60.01	62.41	5,797,789	+1.97(+3.27%)
Jun 28, 2006	59.27	60.67	59.08	60.43	3,869,333	+1.50(+2.55%)
Jun 27, 2006	59.06	60.08	58.75	58.93	4,757,005	-0.08(-0.14%)
Jun 26, 2006	57.94	59.19	57.46	59.01	4,614,861	+1.81(+3.17%)
Jun 23, 2006	56.35	57.82	56.06	57.20	3,898,770	+0.60(+1.06%)
Jun 22, 2006	57.18	57.64	55.62	56.60	4,515,808	-0.27(-0.47%)
Jun 21, 2006	54.37	57.24	54.36	56.87	7,551,642	+2.50(+4.60%)
Jun 20, 2006	54.96	55.59	53.83	54.37	6,371,960	-0.31(-0.57%)
Jun 19, 2006	56.23	56.56	54.05	54.68	6,165,236	-1.55(-2.76%)
Jun 16, 2006	57.07	57.18	55.22	56.23	5,378,185	-0.95(-1.66%)
Jun 15, 2006	53.65	57.36	53.47	57.18	8,624,213	+4.03(+7.58%)
Jun 14, 2006	51.32	53.34	51.28	53.15	6,932,589	+2.23(+4.39%)
Jun 13, 2006	51.64	53.05	50.17	50.92	9,015,276	-0.77(-1.49%)
Jun 12, 2006	54.21	55.43	51.69	51.69	6,684,341	-2.51(-4.63%)
Jun 09, 2006	55.26	56.44	53.49	54.20	7,851,935	-0.29(-0.54%)
Jun 08, 2006	53.61	54.80	51.50	54.49	10,876,800	+0.34(+0.63%)
Jun 07, 2006	57.09	57.91	54.05	54.15	7,312,460	-2.95(-5.16%)
Jun 06, 2006	58.08	58.30	55.62	57.10	8,177,187	-0.99(-1.71%)
Jun 05, 2006	61.78	61.96	57.91	58.09	7,003,997	-4.01(-6.46%)
Jun 02, 2006	61.52	62.14	60.64	62.10	5,514,844	+0.99(+1.62%)
Jun 01, 2006	58.66	61.18	57.70	61.11	6,320,923	+1.80(+3.04%)
May 31, 2006	58.52	59.84	58.16	59.31	5,353,561	+1.72(+2.99%)
May 30, 2006	59.59	59.68	57.18	57.58	6,012,571	-2.70(-4.48%)
May 26, 2006	58.75	60.38	58.32	60.28	5,986,605	+2.21(+3.80%)
May 25, 2006	54.95	58.14	54.72	58.08	8,393,313	+4.05(+7.49%)
May 24, 2006	54.19	55.73	52.49	54.03	9,352,504	-0.06(-0.12%)
May 23, 2006	55.57	57.10	54.05	54.09	7,579,287	-0.25(-0.46%)
May 22, 2006	56.38	56.45	52.43	54.34	11,209,215	-2.84(-4.97%)
May 19, 2006	57.94	58.75	56.18	57.18	9,233,192	+0.28(+0.49%)
May 18, 2006	58.08	59.52	56.60	56.90	6,406,881	-0.50(-0.87%)
May 17, 2006	59.64	61.06	56.73	57.40	7,974,604	-2.86(-4.74%)
May 16, 2006	62.19	62.85	58.61	60.26	6,398,262	-1.62(-2.61%)
May 15, 2006	62.10	63.19	60.16	61.88	7,217,212	-0.96(-1.52%)
May 12, 2006	65.84	65.84	62.18	62.84	5,857,109	-3.03(-4.60%)
May 11, 2006	68.90	69.48	65.68	65.87	4,759,243	-2.57(-3.76%)
May 10, 2006	66.12	68.57	65.81	68.44	3,315,085	+1.66(+2.49%)
May 09, 2006	66.74	67.59	65.96	66.78	3,129,178	-0.04(-0.07%)
May 08, 2006	67.19	67.81	66.35	66.82	3,156,040	-0.28(-0.41%)
May 05, 2006	67.26	68.07	66.45	67.10	4,080,758	+0.14(+0.21%)
May 04, 2006	66.74	67.43	66.12	66.96	4,040,354	+0.42(+0.63%)
May 03, 2006	65.76	66.65	64.67	66.54	4,313,113	+0.80(+1.22%)
May 02, 2006	64.87	65.73	63.92	65.73	4,193,578	+1.63(+2.54%)

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.