Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.14	55.46	54.85	55.34	47,776,052	+0.01(+0.01%)
Jul 28, 2006	54.60	55.35	54.39	55.33	78,331,264	+1.14(+2.10%)
Jul 27, 2006	55.12	55.51	53.98	54.20	74,309,544	-0.52(-0.96%)
Jul 26, 2006	54.74	55.28	54.10	54.72	75,336,376	-0.12(-0.22%)
Jul 25, 2006	54.56	55.42	54.31	54.84	110,091,720	+0.14(+0.25%)
Jul 24, 2006	53.42	54.73	53.41	54.70	90,948,544	+1.69(+3.19%)
Jul 21, 2006	53.71	53.73	52.69	53.01	137,411,056	-0.77(-1.43%)
Jul 20, 2006	55.62	55.89	53.70	53.78	93,515,432	-1.41(-2.56%)
Jul 19, 2006	53.85	55.59	53.83	55.20	123,203,976	+1.27(+2.36%)
Jul 18, 2006	53.86	54.20	52.91	53.93	93,841,800	+0.37(+0.68%)
Jul 17, 2006	53.69	54.16	53.23	53.56	84,903,632	-0.07(-0.13%)
Jul 14, 2006	54.07	54.17	53.17	53.63	99,577,728	-0.43(-0.79%)
Jul 13, 2006	54.94	55.35	54.02	54.06	101,319,752	-1.25(-2.27%)
Jul 12, 2006	56.21	56.45	55.27	55.32	63,794,412	-1.17(-2.07%)
Jul 11, 2006	55.68	56.48	55.28	56.48	79,886,184	+0.49(+0.88%)
Jul 10, 2006	56.12	56.58	55.74	55.99	50,575,892	+0.01(+0.01%)
Jul 07, 2006	56.74	56.90	55.87	55.98	57,077,496	-0.84(-1.48%)
Jul 06, 2006	56.95	57.34	56.51	56.82	42,597,812	-0.02(-0.03%)
Jul 05, 2006	57.05	57.65	56.38	56.84	48,630,004	-0.84(-1.46%)
Jul 03, 2006	57.18	57.68	56.99	57.68	28,919,828	+0.71(+1.25%)
Jun 30, 2006	56.75	57.10	56.03	56.97	76,813,360	+0.38(+0.67%)
Jun 29, 2006	54.76	56.59	54.76	56.59	121,650,944	+2.10(+3.86%)
Jun 28, 2006	54.28	54.48	53.61	54.48	58,443,796	+0.24(+0.44%)
Jun 27, 2006	55.23	55.46	54.02	54.24	77,522,008	-0.95(-1.73%)
Jun 26, 2006	54.88	55.20	54.78	55.20	50,221,188	+0.68(+1.24%)
Jun 23, 2006	54.19	54.84	53.78	54.52	54,025,072	+0.33(+0.60%)
Jun 22, 2006	54.32	54.49	53.89	54.20	69,872,184	-0.29(-0.52%)
Jun 21, 2006	53.50	54.85	53.41	54.48	102,042,632	+0.94(+1.75%)
Jun 20, 2006	53.66	54.27	53.46	53.54	76,941,160	-0.06(-0.12%)
Jun 19, 2006	54.88	54.89	53.56	53.61	90,298,696	-1.07(-1.96%)
Jun 16, 2006	55.29	55.35	54.46	54.68	84,176,976	-0.72(-1.30%)
Jun 15, 2006	54.00	55.57	53.93	55.40	122,106,504	+1.83(+3.42%)
Jun 14, 2006	53.02	53.75	52.85	53.57	134,312,416	+0.64(+1.20%)
Jun 13, 2006	53.73	54.68	52.89	52.93	175,757,232	-1.02(-1.90%)
Jun 12, 2006	55.35	55.39	53.87	53.96	136,320,000	-1.27(-2.30%)
Jun 09, 2006	56.03	56.47	55.13	55.23	79,362,000	-0.49(-0.88%)
Jun 08, 2006	55.42	55.93	54.00	55.72	176,579,824	+0.05(+0.09%)
Jun 07, 2006	56.24	57.04	55.60	55.67	103,171,832	-0.55(-0.97%)
Jun 06, 2006	56.42	56.51	55.44	56.22	119,301,504	-0.24(-0.42%)
Jun 05, 2006	58.02	58.09	56.28	56.46	83,313,832	-1.69(-2.91%)
Jun 02, 2006	58.56	58.64	57.72	58.15	62,566,996	-0.04(-0.07%)
Jun 01, 2006	57.09	58.25	56.90	58.19	62,327,004	+1.11(+1.95%)
May 31, 2006	56.24	57.08	56.13	57.08	73,941,872	+0.98(+1.74%)
May 30, 2006	57.45	57.46	56.04	56.10	58,975,532	-1.59(-2.75%)
May 26, 2006	57.70	57.76	57.20	57.69	47,196,592	+0.34(+0.60%)
May 25, 2006	56.78	57.40	56.42	57.35	79,744,272	+1.18(+2.11%)
May 24, 2006	55.97	56.68	54.89	56.16	157,015,840	+0.43(+0.77%)
May 23, 2006	57.09	57.49	55.67	55.74	92,730,992	-0.73(-1.29%)
May 22, 2006	56.58	56.92	55.66	56.47	113,192,128	-0.64(-1.11%)
May 19, 2006	56.70	57.32	56.05	57.10	99,511,872	+0.50(+0.88%)
May 18, 2006	57.52	57.86	56.49	56.60	68,154,712	-0.54(-0.95%)
May 17, 2006	57.54	58.09	57.06	57.14	96,314,520	-1.06(-1.83%)
May 16, 2006	58.34	58.67	57.93	58.21	44,818,696	+0.10(+0.16%)
May 15, 2006	57.89	58.54	57.46	58.11	77,954,520	-0.26(-0.45%)
May 12, 2006	59.41	59.45	58.37	58.37	78,879,872	-1.44(-2.40%)
May 11, 2006	61.25	61.28	59.75	59.81	59,068,204	-1.38(-2.26%)
May 10, 2006	61.45	61.52	60.94	61.19	33,775,476	-0.37(-0.61%)
May 09, 2006	61.61	61.78	61.43	61.57	27,174,650	-0.09(-0.14%)
May 08, 2006	61.57	61.80	61.41	61.65	31,119,810	+0.09(+0.14%)
May 05, 2006	61.57	61.96	61.41	61.57	47,644,596	+0.34(+0.56%)
May 04, 2006	60.56	61.22	60.56	61.22	38,217,492	+0.74(+1.22%)
May 03, 2006	60.55	60.76	60.11	60.49	44,261,396	-0.10(-0.17%)
May 02, 2006	60.13	60.61	59.89	60.59	45,495,612	+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.