Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.73	57.42	54.88	56.42	5,235,339	+0.77(+1.38%)
Jul 28, 2006	55.15	56.23	53.62	55.66	6,781,450	+0.51(+0.92%)
Jul 27, 2006	56.58	57.03	54.89	55.15	4,522,755	-0.75(-1.34%)
Jul 26, 2006	55.56	56.49	54.32	55.90	6,115,813	+0.06(+0.11%)
Jul 25, 2006	54.26	56.23	53.42	55.83	9,549,628	+2.28(+4.26%)
Jul 24, 2006	52.51	53.61	50.28	53.55	10,825,684	+1.04(+1.98%)
Jul 21, 2006	56.20	56.82	52.34	52.51	11,239,597	-3.68(-6.54%)
Jul 20, 2006	60.24	60.53	56.18	56.19	8,634,838	-2.78(-4.72%)
Jul 19, 2006	58.12	59.60	57.90	58.97	5,069,348	+1.48(+2.57%)
Jul 18, 2006	57.75	58.24	56.20	57.50	5,838,268	+0.64(+1.13%)
Jul 17, 2006	58.29	58.73	56.32	56.85	4,952,652	-2.42(-4.08%)
Jul 14, 2006	58.91	59.53	56.92	59.27	6,728,691	+0.67(+1.14%)
Jul 13, 2006	61.06	61.54	58.41	58.60	6,102,735	-3.33(-5.37%)
Jul 12, 2006	62.35	63.21	61.52	61.93	3,444,657	-0.28(-0.45%)
Jul 11, 2006	61.10	62.43	60.97	62.20	4,511,242	+0.72(+1.18%)
Jul 10, 2006	61.42	61.92	60.31	61.48	3,888,080	+0.42(+0.69%)
Jul 07, 2006	60.39	62.27	60.34	61.06	4,366,937	-0.43(-0.70%)
Jul 06, 2006	61.59	61.94	61.02	61.49	4,083,468	-0.10(-0.16%)
Jul 05, 2006	62.78	62.89	59.90	61.59	5,143,010	-1.22(-1.94%)
Jul 03, 2006	62.09	63.21	61.97	62.80	2,166,366	+0.07(+0.11%)
Jun 30, 2006	62.87	63.20	61.73	62.73	4,061,112	+0.24(+0.39%)
Jun 29, 2006	60.63	62.58	60.09	62.49	5,790,204	+1.98(+3.27%)
Jun 28, 2006	59.35	60.75	59.16	60.51	3,864,271	+1.50(+2.55%)
Jun 27, 2006	59.14	60.16	58.83	59.01	4,750,782	-0.08(-0.14%)
Jun 26, 2006	58.02	59.27	57.53	59.09	4,608,824	+1.82(+3.17%)
Jun 23, 2006	56.42	57.90	56.14	57.27	3,893,669	+0.60(+1.06%)
Jun 22, 2006	57.26	57.71	55.69	56.67	4,509,900	-0.27(-0.47%)
Jun 21, 2006	54.44	57.31	54.43	56.94	7,541,763	+2.51(+4.60%)
Jun 20, 2006	55.03	55.66	53.90	54.44	6,363,624	-0.31(-0.57%)
Jun 19, 2006	56.31	56.63	54.12	54.75	6,157,170	-1.56(-2.76%)
Jun 16, 2006	57.15	57.26	55.29	56.31	5,371,149	-0.95(-1.66%)
Jun 15, 2006	53.72	57.44	53.54	57.26	8,612,930	+4.03(+7.58%)
Jun 14, 2006	51.39	53.41	51.34	53.22	6,923,519	+2.24(+4.39%)
Jun 13, 2006	51.71	53.12	50.23	50.99	9,003,482	-0.77(-1.49%)
Jun 12, 2006	54.28	55.50	51.75	51.75	6,675,596	-2.51(-4.63%)
Jun 09, 2006	55.33	56.51	53.56	54.27	7,841,663	-0.30(-0.54%)
Jun 08, 2006	53.68	54.88	51.57	54.56	10,862,571	+0.34(+0.63%)
Jun 07, 2006	57.17	57.98	54.12	54.22	7,302,893	-2.95(-5.16%)
Jun 06, 2006	58.16	58.37	55.69	57.18	8,166,489	-0.99(-1.71%)
Jun 05, 2006	61.86	62.04	57.98	58.17	6,994,834	-4.02(-6.46%)
Jun 02, 2006	61.60	62.22	60.72	62.19	5,507,629	+0.99(+1.62%)
Jun 01, 2006	58.73	61.26	57.78	61.19	6,312,653	+1.81(+3.04%)
May 31, 2006	58.60	59.91	58.23	59.39	5,346,558	+1.73(+2.99%)
May 30, 2006	59.67	59.76	57.26	57.66	6,004,705	-2.70(-4.48%)
May 26, 2006	58.82	60.46	58.39	60.36	5,978,773	+2.21(+3.80%)
May 25, 2006	55.02	58.21	54.79	58.15	8,382,332	+4.05(+7.49%)
May 24, 2006	54.26	55.81	52.56	54.10	9,340,268	-0.06(-0.12%)
May 23, 2006	55.65	57.18	54.12	54.16	7,569,372	-0.25(-0.46%)
May 22, 2006	56.45	56.52	52.50	54.41	11,194,551	-2.84(-4.97%)
May 19, 2006	58.02	58.82	56.25	57.26	9,221,113	+0.28(+0.49%)
May 18, 2006	58.15	59.60	56.67	56.98	6,398,499	-0.50(-0.87%)
May 17, 2006	59.72	61.14	56.81	57.48	7,964,171	-2.86(-4.74%)
May 16, 2006	62.28	62.94	58.69	60.34	6,389,892	-1.62(-2.61%)
May 15, 2006	62.18	63.27	60.24	61.96	7,207,770	-0.96(-1.52%)
May 12, 2006	65.93	65.93	62.27	62.92	5,849,446	-3.03(-4.60%)
May 11, 2006	68.99	69.58	65.76	65.95	4,753,017	-2.58(-3.76%)
May 10, 2006	66.20	68.66	65.90	68.53	3,310,748	+1.66(+2.49%)
May 09, 2006	66.83	67.68	66.05	66.86	3,125,085	-0.04(-0.07%)
May 08, 2006	67.28	67.90	66.44	66.91	3,151,911	-0.28(-0.41%)
May 05, 2006	67.35	68.16	66.53	67.19	4,075,420	+0.14(+0.21%)
May 04, 2006	66.83	67.52	66.20	67.04	4,035,068	+0.42(+0.63%)
May 03, 2006	65.84	66.74	64.75	66.62	4,307,471	+0.81(+1.22%)
May 02, 2006	64.95	65.82	64.00	65.82	4,188,092	+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.