Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	56.16	56.91	55.77	56.58	61,059	+1.00(+1.80%)
Jul 28, 2006	55.46	55.68	54.76	55.57	61,209	-0.04(-0.07%)
Jul 27, 2006	56.70	56.72	55.61	55.61	54,774	-0.39(-0.70%)
Jul 26, 2006	54.95	56.37	54.67	56.01	51,631	+0.98(+1.78%)
Jul 25, 2006	54.32	55.05	54.20	55.03	43,549	+1.14(+2.12%)
Jul 24, 2006	52.77	54.00	52.70	53.88	61,807	+1.52(+2.90%)
Jul 21, 2006	53.34	53.34	52.31	52.37	59,712	-0.83(-1.56%)
Jul 20, 2006	54.74	54.74	53.20	53.20	25,890	-1.29(-2.37%)
Jul 19, 2006	54.13	54.75	53.64	54.48	49,536	+0.53(+0.98%)
Jul 18, 2006	54.43	54.48	53.16	53.96	55,073	+0.07(+0.12%)
Jul 17, 2006	54.97	55.15	53.58	53.89	95,480	-1.60(-2.89%)
Jul 14, 2006	55.17	55.57	54.57	55.49	61,209	+0.55(+1.00%)
Jul 13, 2006	55.51	55.71	54.89	54.95	76,773	-0.57(-1.03%)
Jul 12, 2006	55.87	56.10	55.27	55.52	67,345	-0.15(-0.26%)
Jul 11, 2006	55.19	55.81	54.88	55.67	69,440	+0.92(+1.68%)
Jul 10, 2006	54.89	55.38	54.50	54.75	60,460	+0.12(+0.22%)
Jul 07, 2006	55.93	56.03	54.47	54.63	84,106	-0.79(-1.42%)
Jul 06, 2006	55.74	56.05	55.29	55.41	32,924	-0.23(-0.42%)
Jul 05, 2006	55.01	55.75	54.48	55.65	222,388	+0.22(+0.40%)
Jul 03, 2006	55.26	55.58	54.95	55.43	45,495	+0.63(+1.16%)
Jun 30, 2006	54.99	55.05	54.46	54.79	55,222	+0.27(+0.49%)
Jun 29, 2006	53.52	54.63	53.52	54.53	63,304	+1.56(+2.95%)
Jun 28, 2006	52.15	53.03	52.15	52.96	70,787	+0.92(+1.76%)
Jun 27, 2006	52.52	52.81	52.05	52.05	43,400	+0.14(+0.27%)
Jun 26, 2006	51.35	52.00	51.06	51.91	40,856	+0.55(+1.08%)
Jun 23, 2006	51.25	51.68	51.12	51.35	58,665	+1.00(+1.99%)
Jun 22, 2006	50.06	50.50	49.72	50.35	25,591	+0.29(+0.57%)
Jun 21, 2006	48.86	50.62	48.86	50.06	52,978	+1.08(+2.21%)
Jun 20, 2006	49.45	50.12	48.91	48.98	67,195	-0.47(-0.95%)
Jun 19, 2006	50.70	50.70	49.24	49.45	61,209	-1.62(-3.17%)
Jun 16, 2006	51.59	51.59	50.32	51.06	58,216	-0.37(-0.73%)
Jun 15, 2006	50.17	51.66	49.99	51.44	180,035	+2.17(+4.41%)
Jun 14, 2006	48.04	49.35	48.04	49.27	64,052	+1.16(+2.40%)
Jun 13, 2006	48.98	49.73	47.96	48.11	144,866	-1.52(-3.07%)
Jun 12, 2006	51.05	51.22	49.58	49.63	81,712	-1.30(-2.56%)
Jun 09, 2006	51.44	51.72	50.45	50.94	34,420	-0.34(-0.66%)
Jun 08, 2006	50.42	51.28	49.17	51.28	133,792	+0.18(+0.35%)
Jun 07, 2006	52.79	52.79	51.05	51.10	48,488	-1.75(-3.31%)
Jun 06, 2006	52.92	53.30	52.39	52.85	49,985	-0.20(-0.38%)
Jun 05, 2006	54.93	55.17	52.93	53.05	91,888	-1.70(-3.10%)
Jun 02, 2006	54.44	54.88	53.97	54.75	54,325	+0.77(+1.42%)
Jun 01, 2006	53.20	54.15	53.01	53.98	34,271	+0.29(+0.55%)
May 31, 2006	52.49	53.68	52.43	53.68	73,929	+1.16(+2.20%)
May 30, 2006	53.82	53.98	52.45	52.53	58,814	-0.81(-1.52%)
May 26, 2006	53.12	53.44	52.87	53.34	61,358	+0.20(+0.38%)
May 25, 2006	52.39	53.32	51.76	53.14	61,508	+1.83(+3.57%)
May 24, 2006	51.46	52.30	50.38	51.30	186,770	-0.63(-1.22%)
May 23, 2006	52.85	53.54	51.83	51.94	142,771	-0.06(-0.12%)
May 22, 2006	51.28	52.23	50.49	52.00	89,194	-0.35(-0.68%)
May 19, 2006	51.79	52.69	51.04	52.35	142,621	+0.25(+0.47%)
May 18, 2006	52.87	53.27	52.07	52.11	67,045	-0.77(-1.45%)
May 17, 2006	54.22	54.31	52.52	52.87	102,514	-1.37(-2.53%)
May 16, 2006	54.18	54.90	53.76	54.24	48,338	+0.21(+0.40%)
May 15, 2006	54.26	54.79	53.43	54.03	114,337	-1.16(-2.11%)
May 12, 2006	55.46	56.68	55.19	55.19	121,370	-1.85(-3.24%)
May 11, 2006	58.22	58.29	57.04	57.04	83,058	-0.76(-1.31%)
May 10, 2006	57.43	57.80	56.97	57.80	85,303	+0.51(+0.90%)
May 09, 2006	56.71	57.53	56.71	57.28	46,093	+0.39(+0.68%)
May 08, 2006	57.06	57.06	56.10	56.90	55,821	-0.13(-0.23%)
May 05, 2006	57.27	57.39	56.82	57.03	36,216	+0.41(+0.72%)
May 04, 2006	56.48	56.97	55.66	56.62	78,269	-0.27(-0.47%)
May 03, 2006	57.49	57.49	56.35	56.89	98,473	-0.71(-1.23%)
May 02, 2006	56.94	57.60	56.60	57.60	187,219	+1.32(+2.35%)

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.