Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.83	46.01	45.61	45.97	2,181,757	-0.04(-0.09%)
Jul 28, 2006	45.63	46.22	45.63	46.01	1,822,864	+0.70(+1.55%)
Jul 27, 2006	45.86	45.91	45.30	45.31	1,748,964	-0.27(-0.59%)
Jul 26, 2006	45.80	45.99	45.54	45.58	3,381,262	-0.50(-1.09%)
Jul 25, 2006	46.02	46.36	45.81	46.08	3,149,641	+0.06(+0.13%)
Jul 24, 2006	45.45	46.12	45.57	46.02	2,834,540	+0.58(+1.27%)
Jul 21, 2006	45.25	45.61	44.78	45.44	2,541,335	+0.20(+0.44%)
Jul 20, 2006	44.94	45.68	44.90	45.25	1,899,843	+0.02(+0.05%)
Jul 19, 2006	44.77	45.67	44.76	45.22	4,052,007	+0.46(+1.03%)
Jul 18, 2006	44.90	45.09	44.35	44.76	2,492,240	-0.27(-0.61%)
Jul 17, 2006	44.69	45.09	44.60	45.04	1,413,506	+0.32(+0.71%)
Jul 14, 2006	44.84	44.84	44.36	44.72	3,108,414	-0.21(-0.47%)
Jul 13, 2006	45.46	45.67	44.93	44.93	3,398,027	-0.82(-1.79%)
Jul 12, 2006	46.22	46.22	45.71	45.75	2,455,632	-0.47(-1.01%)
Jul 11, 2006	45.86	46.27	45.55	46.22	1,804,218	+0.36(+0.78%)
Jul 10, 2006	45.49	46.04	45.49	45.86	2,100,502	+0.52(+1.15%)
Jul 07, 2006	45.67	45.67	45.34	45.34	1,599,796	-0.32(-0.70%)
Jul 06, 2006	45.54	45.89	45.54	45.66	2,112,818	+0.06(+0.14%)
Jul 05, 2006	45.89	45.97	45.16	45.60	2,290,897	-0.62(-1.34%)
Jul 03, 2006	45.46	46.22	45.25	46.22	1,152,120	+0.80(+1.75%)
Jun 30, 2006	45.60	45.66	45.42	45.42	2,465,896	-0.13(-0.28%)
Jun 29, 2006	44.85	45.55	44.73	45.55	2,626,867	+0.99(+2.23%)
Jun 28, 2006	44.29	44.64	44.14	44.56	2,579,825	+0.26(+0.59%)
Jun 27, 2006	44.43	44.90	44.29	44.29	2,065,604	-0.60(-1.34%)
Jun 26, 2006	44.01	45.00	44.00	44.90	2,584,443	+0.83(+1.88%)
Jun 23, 2006	44.00	44.54	43.94	44.07	1,878,802	-0.13(-0.29%)
Jun 22, 2006	44.60	44.61	43.95	44.19	2,337,939	-0.44(-0.98%)
Jun 21, 2006	44.19	44.83	44.07	44.63	2,651,843	+0.36(+0.81%)
Jun 20, 2006	44.02	44.50	43.95	44.28	2,564,429	+0.34(+0.79%)
Jun 19, 2006	44.42	44.66	43.78	43.93	2,545,099	-0.27(-0.62%)
Jun 16, 2006	44.23	44.57	44.00	44.21	2,459,566	-0.35(-0.79%)
Jun 15, 2006	43.52	44.67	43.38	44.56	2,672,200	+1.03(+2.38%)
Jun 14, 2006	43.73	44.02	43.03	43.52	4,457,430	-0.26(-0.60%)
Jun 13, 2006	44.46	44.61	43.78	43.78	3,889,324	-0.65(-1.46%)
Jun 12, 2006	45.02	45.11	44.43	44.43	3,081,557	-0.60(-1.32%)
Jun 09, 2006	45.12	45.47	44.96	45.03	1,982,980	-0.24(-0.53%)
Jun 08, 2006	44.95	45.39	44.61	45.27	4,094,773	+0.39(+0.86%)
Jun 07, 2006	45.24	45.37	44.83	44.88	2,351,625	-0.13(-0.30%)
Jun 06, 2006	45.02	45.21	44.45	45.02	2,928,625	+0.29(+0.64%)
Jun 05, 2006	45.43	45.44	44.73	44.73	2,335,544	-0.71(-1.56%)
Jun 02, 2006	45.15	45.44	45.11	45.44	2,407,905	+0.22(+0.49%)
Jun 01, 2006	44.52	45.23	44.49	45.22	2,431,170	+0.70(+1.58%)
May 31, 2006	43.76	44.52	43.76	44.52	4,421,677	+0.65(+1.49%)
May 30, 2006	43.85	44.05	43.73	43.86	3,208,658	-0.44(-0.99%)
May 26, 2006	44.36	44.53	44.09	44.30	2,473,765	-0.12(-0.28%)
May 25, 2006	44.46	44.90	44.29	44.42	2,085,961	+0.14(+0.32%)
May 24, 2006	44.34	44.73	43.94	44.28	3,345,681	+0.09(+0.20%)
May 23, 2006	44.54	44.71	44.16	44.19	2,602,747	+0.04(+0.08%)
May 22, 2006	44.85	44.85	43.97	44.16	3,311,981	-0.70(-1.55%)
May 19, 2006	44.28	44.90	44.14	44.85	2,811,275	+0.72(+1.63%)
May 18, 2006	44.02	44.87	44.02	44.14	2,402,773	-0.34(-0.76%)
May 17, 2006	45.14	45.51	44.40	44.47	4,303,472	-1.19(-2.61%)
May 16, 2006	45.01	46.18	45.01	45.67	1,590,729	-0.25(-0.53%)
May 15, 2006	44.97	45.95	44.97	45.91	3,072,149	+0.99(+2.21%)
May 12, 2006	45.46	45.71	44.87	44.92	2,487,108	-0.50(-1.09%)
May 11, 2006	46.47	46.47	45.33	45.42	2,080,487	-0.62(-1.35%)
May 10, 2006	44.87	46.11	44.87	46.04	2,743,705	+0.94(+2.07%)
May 09, 2006	45.23	45.35	45.07	45.10	1,580,465	-0.13(-0.28%)
May 08, 2006	45.60	45.70	45.18	45.23	2,769,364	-0.57(-1.24%)
May 05, 2006	45.30	45.94	45.08	45.80	2,818,973	+0.79(+1.75%)
May 04, 2006	45.32	45.86	44.98	45.01	4,079,890	-0.93(-2.02%)
May 03, 2006	45.74	46.09	45.28	45.94	3,365,695	-0.12(-0.27%)
May 02, 2006	45.54	46.11	45.46	46.06	3,007,144	+0.66(+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.