Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.54	55.86	55.24	55.74	47,435,980	+0.01(+0.01%)
Jul 28, 2006	54.99	55.75	54.78	55.73	77,773,696	+1.14(+2.10%)
Jul 27, 2006	55.52	55.90	54.37	54.58	73,780,608	-0.53(-0.96%)
Jul 26, 2006	55.14	55.67	54.49	55.11	74,800,128	-0.12(-0.22%)
Jul 25, 2006	54.95	55.82	54.70	55.23	109,308,080	+0.14(+0.25%)
Jul 24, 2006	53.80	55.12	53.79	55.10	90,301,168	+1.70(+3.19%)
Jul 21, 2006	54.10	54.11	53.07	53.39	136,432,960	-0.78(-1.43%)
Jul 20, 2006	56.02	56.29	54.09	54.17	92,849,784	-1.42(-2.56%)
Jul 19, 2006	54.24	55.99	54.22	55.59	122,327,000	+1.28(+2.36%)
Jul 18, 2006	54.25	54.59	53.29	54.31	93,173,832	+0.37(+0.68%)
Jul 17, 2006	54.07	54.55	53.62	53.94	84,299,280	-0.07(-0.13%)
Jul 14, 2006	54.46	54.56	53.55	54.02	98,868,928	-0.43(-0.79%)
Jul 13, 2006	55.34	55.75	54.41	54.45	100,598,552	-1.26(-2.27%)
Jul 12, 2006	56.62	56.86	55.66	55.71	63,340,320	-1.18(-2.07%)
Jul 11, 2006	56.08	56.89	55.67	56.89	79,317,544	+0.50(+0.88%)
Jul 10, 2006	56.52	56.98	56.14	56.39	50,215,888	+0.01(+0.01%)
Jul 07, 2006	57.15	57.30	56.27	56.38	56,671,212	-0.85(-1.48%)
Jul 06, 2006	57.36	57.75	56.92	57.23	42,294,596	-0.02(-0.03%)
Jul 05, 2006	57.46	58.06	56.78	57.25	48,283,856	-0.85(-1.46%)
Jul 03, 2006	57.59	58.10	57.40	58.10	28,713,974	+0.72(+1.25%)
Jun 30, 2006	57.16	57.51	56.43	57.38	76,266,600	+0.38(+0.67%)
Jun 29, 2006	55.15	56.99	55.15	56.99	120,785,024	+2.12(+3.86%)
Jun 28, 2006	54.67	54.87	53.99	54.87	58,027,788	+0.24(+0.44%)
Jun 27, 2006	55.62	55.86	54.41	54.63	76,970,200	-0.96(-1.73%)
Jun 26, 2006	55.27	55.59	55.17	55.59	49,863,712	+0.68(+1.24%)
Jun 23, 2006	54.58	55.23	54.17	54.91	53,640,516	+0.33(+0.60%)
Jun 22, 2006	54.71	54.88	54.28	54.58	69,374,832	-0.29(-0.52%)
Jun 21, 2006	53.89	55.24	53.79	54.87	101,316,288	+0.94(+1.75%)
Jun 20, 2006	54.04	54.66	53.84	53.93	76,393,488	-0.06(-0.12%)
Jun 19, 2006	55.27	55.29	53.94	53.99	89,655,944	-1.08(-1.96%)
Jun 16, 2006	55.69	55.75	54.85	55.07	83,577,800	-0.73(-1.30%)
Jun 15, 2006	54.38	55.97	54.32	55.80	121,237,336	+1.85(+3.42%)
Jun 14, 2006	53.40	54.14	53.23	53.95	133,356,368	+0.64(+1.20%)
Jun 13, 2006	54.11	55.07	53.27	53.31	174,506,176	-1.03(-1.90%)
Jun 12, 2006	55.75	55.79	54.26	54.34	135,349,664	-1.28(-2.30%)
Jun 09, 2006	56.43	56.87	55.53	55.62	78,797,096	-0.50(-0.88%)
Jun 08, 2006	55.82	56.33	54.39	56.12	175,322,912	+0.05(+0.09%)
Jun 07, 2006	56.65	57.45	56.00	56.07	102,437,456	-0.55(-0.97%)
Jun 06, 2006	56.82	56.92	55.84	56.62	118,452,312	-0.24(-0.42%)
Jun 05, 2006	58.44	58.51	56.68	56.86	82,720,800	-1.70(-2.91%)
Jun 02, 2006	58.98	59.06	58.14	58.57	62,121,640	-0.04(-0.07%)
Jun 01, 2006	57.50	58.66	57.31	58.61	61,883,356	+1.12(+1.95%)
May 31, 2006	56.64	57.49	56.53	57.49	73,415,552	+0.98(+1.74%)
May 30, 2006	57.86	57.87	56.44	56.50	58,555,740	-1.60(-2.75%)
May 26, 2006	58.11	58.18	57.61	58.10	46,860,644	+0.34(+0.60%)
May 25, 2006	57.19	57.82	56.82	57.76	79,176,648	+1.19(+2.11%)
May 24, 2006	56.38	57.09	55.28	56.57	155,898,192	+0.43(+0.77%)
May 23, 2006	57.50	57.90	56.07	56.14	92,070,928	-0.74(-1.29%)
May 22, 2006	56.98	57.33	56.06	56.87	112,386,416	-0.64(-1.11%)
May 19, 2006	57.10	57.74	56.46	57.51	98,803,536	+0.50(+0.88%)
May 18, 2006	57.93	58.28	56.90	57.01	67,669,584	-0.54(-0.95%)
May 17, 2006	57.95	58.50	57.47	57.55	95,628,952	-1.07(-1.83%)
May 16, 2006	58.76	59.09	58.34	58.62	44,499,672	+0.10(+0.16%)
May 15, 2006	58.30	58.96	57.87	58.53	77,399,640	-0.26(-0.45%)
May 12, 2006	59.84	59.87	58.79	58.79	78,318,400	-1.45(-2.40%)
May 11, 2006	61.69	61.72	60.18	60.24	58,647,756	-1.39(-2.26%)
May 10, 2006	61.89	61.96	61.38	61.63	33,535,060	-0.38(-0.61%)
May 09, 2006	62.05	62.22	61.87	62.01	26,981,220	-0.09(-0.14%)
May 08, 2006	62.01	62.24	61.85	62.09	30,898,296	+0.09(+0.14%)
May 05, 2006	62.01	62.41	61.85	62.01	47,305,460	+0.34(+0.56%)
May 04, 2006	60.99	61.66	60.99	61.66	37,945,460	+0.74(+1.22%)
May 03, 2006	60.98	61.20	60.54	60.92	43,946,340	-0.10(-0.17%)
May 02, 2006	60.56	61.05	60.32	61.02	45,171,772	+0.82(+1.37%)

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.