Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	49.10	49.10	48.60	48.61	3,000	-0.63(-1.28%)
Jul 28, 2006	48.98	49.75	48.98	49.24	6,300	+0.81(+1.67%)
Jul 27, 2006	48.79	49.10	48.32	48.43	9,100	-0.26(-0.53%)
Jul 26, 2006	48.29	48.73	48.01	48.69	14,300	-0.10(-0.20%)
Jul 25, 2006	48.20	48.90	48.17	48.79	14,100	-0.34(-0.69%)
Jul 24, 2006	47.59	49.13	47.59	49.13	28,100	+1.68(+3.54%)
Jul 21, 2006	47.84	47.87	47.32	47.45	4,600	-0.41(-0.86%)
Jul 20, 2006	48.15	48.66	47.86	47.86	11,300	-0.99(-2.03%)
Jul 19, 2006	47.25	48.95	47.25	48.85	15,700	+1.69(+3.58%)
Jul 18, 2006	47.00	47.25	46.95	47.16	6,800	+0.39(+0.83%)
Jul 17, 2006	47.40	47.41	46.43	46.77	21,600	-1.14(-2.38%)
Jul 14, 2006	47.78	48.23	47.53	47.91	15,500	+0.18(+0.38%)
Jul 13, 2006	48.55	48.68	47.71	47.73	10,500	-1.79(-3.61%)
Jul 12, 2006	49.87	50.10	49.20	49.52	9,900	-0.42(-0.84%)
Jul 11, 2006	49.82	50.00	49.50	49.94	7,800	+0.18(+0.36%)
Jul 10, 2006	49.29	49.83	49.29	49.76	5,600	+0.27(+0.55%)
Jul 07, 2006	50.20	50.33	49.40	49.49	9,100	-0.87(-1.73%)
Jul 06, 2006	49.65	50.49	49.65	50.36	35,800	+2.13(+4.42%)
Jul 05, 2006	48.73	48.73	47.79	48.23	22,700	-0.61(-1.25%)
Jul 03, 2006	48.78	48.98	48.46	48.84	8,400	-0.51(-1.03%)
Jun 30, 2006	49.15	49.50	48.71	49.35	11,600	+0.20(+0.41%)
Jun 29, 2006	47.80	49.18	47.50	49.15	26,700	+1.36(+2.85%)
Jun 28, 2006	46.50	47.79	46.50	47.79	19,300	+1.29(+2.77%)
Jun 27, 2006	47.25	47.35	46.50	46.50	13,900	-1.03(-2.17%)
Jun 26, 2006	47.35	47.55	47.00	47.53	13,300	-0.97(-2.00%)
Jun 23, 2006	47.82	48.74	47.80	48.50	28,900	+2.43(+5.27%)
Jun 22, 2006	46.35	46.40	45.58	46.07	18,100	-0.88(-1.87%)
Jun 21, 2006	46.22	47.00	45.90	46.95	53,600	+3.08(+7.02%)
Jun 20, 2006	43.90	44.27	43.70	43.87	14,900	-0.53(-1.19%)
Jun 19, 2006	44.80	44.80	43.84	44.40	28,000	-0.30(-0.67%)
Jun 16, 2006	44.79	44.81	44.25	44.70	15,800	+0.49(+1.11%)
Jun 15, 2006	43.56	44.35	43.20	44.21	20,700	+0.97(+2.24%)
Jun 14, 2006	42.00	43.30	41.62	43.24	51,700	+0.84(+1.98%)
Jun 13, 2006	43.60	43.60	42.27	42.40	42,100	-1.35(-3.09%)
Jun 12, 2006	45.00	45.30	43.74	43.75	30,100	-0.35(-0.79%)
Jun 09, 2006	44.15	44.65	43.03	44.10	38,400	+1.34(+3.13%)
Jun 08, 2006	43.40	43.40	41.49	42.76	36,000	-1.59(-3.59%)
Jun 07, 2006	45.15	46.23	44.35	44.35	63,800	+0.60(+1.37%)
Jun 06, 2006	43.75	43.75	43.75	43.75	0	+0.00(+0.00%)
Jun 05, 2006	44.40	44.56	43.61	43.75	35,900	-1.35(-2.99%)
Jun 02, 2006	45.09	45.20	44.90	45.10	32,800	+0.90(+2.04%)
Jun 01, 2006	44.15	44.21	43.69	44.20	18,600	-0.25(-0.56%)
May 31, 2006	43.75	44.57	43.75	44.45	19,400	+0.44(+1.00%)
May 30, 2006	44.86	44.87	43.93	44.01	27,100	-0.83(-1.85%)
May 26, 2006	44.99	45.00	44.51	44.84	31,900	-0.30(-0.66%)
May 25, 2006	43.77	45.75	43.65	45.14	131,500	-1.84(-3.92%)
May 24, 2006	47.40	47.75	45.67	46.98	52,800	-2.47(-4.99%)
May 23, 2006	49.40	50.38	49.32	49.45	132,100	+1.95(+4.11%)
May 22, 2006	48.68	49.30	46.66	47.50	185,300	-8.70(-15.48%)
May 19, 2006	56.17	56.28	54.50	56.20	26,500	-0.08(-0.14%)
May 18, 2006	56.50	56.80	56.28	56.28	29,200	+0.08(+0.14%)
May 17, 2006	56.85	57.67	55.80	56.20	64,700	-0.66(-1.16%)
May 16, 2006	56.90	57.16	55.83	56.86	47,000	-2.64(-4.44%)
May 15, 2006	58.49	59.50	58.10	59.50	53,700	+1.21(+2.08%)
May 12, 2006	58.98	59.02	58.00	58.29	79,000	+1.13(+1.98%)
May 11, 2006	57.90	58.20	57.00	57.16	73,300	+0.97(+1.73%)
May 10, 2006	57.25	57.29	55.85	56.19	99,700	-2.96(-5.00%)
May 09, 2006	59.44	59.63	59.00	59.15	47,900	-0.09(-0.15%)
May 08, 2006	59.36	59.66	59.01	59.24	36,500	-0.69(-1.15%)
May 05, 2006	59.24	60.25	59.24	59.93	43,900	+0.78(+1.32%)
May 04, 2006	58.90	59.80	58.74	59.15	37,000	+0.14(+0.24%)
May 03, 2006	59.40	59.40	58.81	59.01	9,000	-0.79(-1.32%)
May 02, 2006	58.80	59.80	58.74	59.80	17,600	+1.38(+2.36%)

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.