Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.76	46.77	45.77	45.83	1,428,173	-1.00(-2.14%)
Jul 28, 2006	45.76	47.06	45.76	46.83	1,482,656	+1.19(+2.62%)
Jul 27, 2006	45.93	46.07	45.38	45.64	1,303,520	-0.09(-0.20%)
Jul 26, 2006	45.64	46.03	45.30	45.73	3,862,545	+1.47(+3.32%)
Jul 25, 2006	43.26	44.42	43.25	44.26	3,234,972	+0.88(+2.02%)
Jul 24, 2006	42.25	43.49	42.21	43.38	1,454,157	+1.18(+2.79%)
Jul 21, 2006	42.88	43.03	42.16	42.21	1,163,182	-0.48(-1.12%)
Jul 20, 2006	43.38	43.59	42.68	42.68	801,079	-0.86(-1.98%)
Jul 19, 2006	43.01	44.00	42.93	43.54	1,488,882	+0.91(+2.14%)
Jul 18, 2006	42.22	42.80	41.97	42.63	1,887,985	+0.63(+1.49%)
Jul 17, 2006	41.92	42.26	41.76	42.01	2,040,657	-0.02(-0.06%)
Jul 14, 2006	41.96	42.13	41.56	42.03	2,155,970	-0.10(-0.24%)
Jul 13, 2006	42.97	42.97	41.76	42.13	2,827,128	-1.21(-2.79%)
Jul 12, 2006	44.18	44.48	43.19	43.34	1,948,814	-0.99(-2.24%)
Jul 11, 2006	44.74	44.74	43.99	44.34	1,332,258	-0.57(-1.26%)
Jul 10, 2006	45.11	45.46	44.87	44.90	1,134,324	+0.01(+0.02%)
Jul 07, 2006	45.68	45.98	44.68	44.90	1,784,407	-0.88(-1.92%)
Jul 06, 2006	45.91	46.02	45.65	45.77	930,042	-0.10(-0.22%)
Jul 05, 2006	45.97	45.98	45.13	45.87	1,974,200	-0.18(-0.40%)
Jul 03, 2006	45.93	46.15	45.72	46.06	810,419	+0.58(+1.27%)
Jun 30, 2006	45.22	46.03	45.22	45.48	2,843,653	+0.38(+0.83%)
Jun 29, 2006	44.89	45.29	44.75	45.10	2,236,197	+0.38(+0.84%)
Jun 28, 2006	44.30	44.80	44.05	44.73	1,685,859	+0.63(+1.44%)
Jun 27, 2006	44.34	44.55	43.74	44.09	2,083,405	-0.20(-0.45%)
Jun 26, 2006	44.39	44.58	44.07	44.29	2,938,250	-0.27(-0.60%)
Jun 23, 2006	44.18	44.93	44.18	44.56	2,369,591	+0.55(+1.25%)
Jun 22, 2006	44.43	44.79	43.79	44.01	2,535,195	-0.31(-0.70%)
Jun 21, 2006	43.87	44.44	43.73	44.32	1,826,796	+0.36(+0.82%)
Jun 20, 2006	43.96	44.23	43.68	43.96	1,429,130	+0.00(+0.00%)
Jun 19, 2006	43.93	44.18	43.41	43.96	1,988,569	-0.08(-0.17%)
Jun 16, 2006	43.62	44.04	43.51	44.04	2,284,454	+0.50(+1.15%)
Jun 15, 2006	42.72	43.68	42.50	43.53	1,619,043	+1.07(+2.52%)
Jun 14, 2006	41.92	42.57	41.56	42.47	2,586,565	+0.35(+0.83%)
Jun 13, 2006	42.84	42.96	41.99	42.12	2,701,518	-1.24(-2.85%)
Jun 12, 2006	43.93	44.13	43.34	43.35	1,853,140	-0.70(-1.59%)
Jun 09, 2006	44.69	45.05	44.05	44.05	3,003,150	+0.47(+1.07%)
Jun 08, 2006	43.18	43.76	42.60	43.59	2,693,615	+0.20(+0.46%)
Jun 07, 2006	44.30	44.76	43.22	43.38	3,099,902	-0.87(-1.96%)
Jun 06, 2006	43.34	44.68	43.34	44.25	3,988,873	+0.97(+2.24%)
Jun 05, 2006	44.09	44.12	43.18	43.28	2,175,847	-0.91(-2.06%)
Jun 02, 2006	44.09	44.63	43.85	44.19	1,960,669	+0.24(+0.55%)
Jun 01, 2006	43.89	44.09	43.69	43.95	1,912,532	+0.28(+0.63%)
May 31, 2006	43.94	44.36	43.36	43.68	3,324,780	-0.21(-0.48%)
May 30, 2006	44.64	44.65	43.83	43.89	2,427,427	-1.07(-2.38%)
May 26, 2006	45.39	45.75	44.77	44.95	2,783,542	-0.08(-0.17%)
May 25, 2006	45.10	45.59	44.65	45.03	2,245,657	+0.22(+0.48%)
May 24, 2006	44.89	45.19	44.29	44.81	2,475,084	-0.30(-0.67%)
May 23, 2006	45.51	45.81	45.07	45.11	3,268,979	-0.40(-0.88%)
May 22, 2006	45.22	45.66	44.52	45.51	4,107,898	+0.05(+0.11%)
May 19, 2006	46.27	46.51	45.42	45.46	3,607,852	-0.81(-1.75%)
May 18, 2006	47.07	47.84	46.26	46.27	2,599,138	-1.45(-3.04%)
May 17, 2006	48.69	48.72	47.22	47.73	3,591,806	-1.26(-2.57%)
May 16, 2006	49.00	49.46	48.47	48.99	3,161,570	+0.00(+0.00%)
May 15, 2006	47.98	49.06	47.94	48.99	3,856,917	+0.68(+1.40%)
May 12, 2006	46.85	48.61	46.67	48.31	4,863,595	+1.39(+2.97%)
May 11, 2006	47.52	47.73	46.74	46.92	3,786,508	-0.38(-0.81%)
May 10, 2006	45.72	47.61	45.40	47.30	4,705,894	+0.99(+2.13%)
May 09, 2006	47.60	47.65	46.09	46.32	5,304,488	-1.78(-3.70%)
May 08, 2006	48.65	48.80	47.86	48.09	2,857,064	-0.84(-1.72%)
May 05, 2006	49.26	49.31	48.73	48.94	3,118,942	-0.03(-0.05%)
May 04, 2006	48.94	49.69	48.86	48.96	3,071,284	-0.10(-0.20%)
May 03, 2006	49.25	49.59	48.95	49.06	4,406,896	-0.26(-0.52%)
May 02, 2006	49.77	49.97	48.82	49.32	4,550,108	-0.73(-1.45%)

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.