Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.52	47.09	46.52	46.98	7,600	+0.21(+0.45%)
Jul 28, 2006	46.06	46.81	46.06	46.77	21,000	+0.96(+2.10%)
Jul 27, 2006	46.63	46.75	45.71	45.81	26,000	-0.77(-1.65%)
Jul 26, 2006	46.30	46.85	46.09	46.58	22,200	+0.13(+0.28%)
Jul 25, 2006	46.33	46.58	46.05	46.45	10,900	+0.12(+0.26%)
Jul 24, 2006	45.76	46.42	45.72	46.33	14,300	+0.91(+2.00%)
Jul 21, 2006	45.62	45.77	45.35	45.42	17,200	-0.61(-1.33%)
Jul 20, 2006	47.10	47.10	46.03	46.03	24,700	-1.32(-2.79%)
Jul 19, 2006	46.34	47.53	46.34	47.35	49,400	+1.15(+2.49%)
Jul 18, 2006	46.58	46.70	45.54	46.20	51,900	-0.13(-0.28%)
Jul 17, 2006	46.48	46.55	46.16	46.33	16,400	-0.15(-0.32%)
Jul 14, 2006	46.68	46.78	46.24	46.48	55,800	-0.20(-0.43%)
Jul 13, 2006	46.67	47.36	46.54	46.68	68,400	-0.58(-1.23%)
Jul 12, 2006	48.21	48.21	47.26	47.26	14,300	-0.89(-1.85%)
Jul 11, 2006	47.52	48.23	47.35	48.15	42,600	+0.27(+0.56%)
Jul 10, 2006	48.36	48.47	47.73	47.88	9,000	-0.31(-0.64%)
Jul 07, 2006	48.46	48.87	48.15	48.19	8,700	-1.01(-2.05%)
Jul 06, 2006	49.25	49.46	48.93	49.20	14,100	+0.01(+0.02%)
Jul 05, 2006	49.53	49.53	48.97	49.19	24,400	-0.78(-1.56%)
Jul 03, 2006	49.66	49.97	49.66	49.97	6,100	+0.42(+0.85%)
Jun 30, 2006	49.56	49.67	49.21	49.55	17,100	+0.14(+0.28%)
Jun 29, 2006	48.14	49.41	48.14	49.41	41,000	+1.52(+3.17%)
Jun 28, 2006	47.80	47.94	47.35	47.89	14,500	+0.17(+0.36%)
Jun 27, 2006	48.37	48.56	47.62	47.72	12,500	-0.62(-1.28%)
Jun 26, 2006	48.21	48.34	48.15	48.34	11,200	+0.32(+0.67%)
Jun 23, 2006	47.72	48.30	47.54	48.02	14,700	+0.06(+0.13%)
Jun 22, 2006	48.05	48.11	47.68	47.96	9,300	-0.35(-0.72%)
Jun 21, 2006	47.63	48.62	47.63	48.31	15,700	+0.91(+1.92%)
Jun 20, 2006	47.51	47.83	47.37	47.40	6,000	+0.06(+0.13%)
Jun 19, 2006	48.00	48.00	47.34	47.34	8,000	-0.58(-1.21%)
Jun 16, 2006	48.35	48.46	47.91	47.92	10,200	-0.47(-0.97%)
Jun 15, 2006	47.54	48.50	47.54	48.39	28,000	+1.38(+2.94%)
Jun 14, 2006	46.50	47.04	46.50	47.01	19,300	+0.58(+1.25%)
Jun 13, 2006	46.86	47.18	46.32	46.43	37,100	-0.57(-1.21%)
Jun 12, 2006	47.80	47.80	46.94	47.00	33,700	-1.23(-2.55%)
Jun 09, 2006	48.60	48.88	48.17	48.23	14,300	-0.15(-0.31%)
Jun 08, 2006	48.28	48.53	47.38	48.38	128,500	-0.30(-0.62%)
Jun 07, 2006	48.85	49.38	48.68	48.68	12,300	-0.35(-0.71%)
Jun 06, 2006	49.35	49.35	48.52	49.03	27,600	-0.13(-0.26%)
Jun 05, 2006	50.30	50.30	49.16	49.16	27,400	-1.02(-2.03%)
Jun 02, 2006	50.85	51.00	49.85	50.18	21,300	-0.16(-0.32%)
Jun 01, 2006	49.80	50.43	49.53	50.34	15,200	+0.92(+1.86%)
May 31, 2006	49.20	49.59	49.15	49.42	10,700	+0.69(+1.42%)
May 30, 2006	49.59	49.66	48.73	48.73	15,700	-1.17(-2.34%)
May 26, 2006	49.80	50.07	49.80	49.90	44,800	+0.00(+0.00%)
May 25, 2006	49.80	49.93	49.50	49.90	22,400	+0.45(+0.91%)
May 24, 2006	49.15	49.76	48.69	49.45	75,400	+0.00(+0.00%)
May 23, 2006	50.13	50.44	49.38	49.45	32,100	-0.33(-0.66%)
May 22, 2006	50.02	50.02	49.28	49.78	153,300	-0.37(-0.74%)
May 19, 2006	49.95	50.32	49.51	50.15	37,900	+0.40(+0.80%)
May 18, 2006	50.65	50.70	49.75	49.75	56,500	-0.67(-1.33%)
May 17, 2006	50.79	51.05	50.31	50.42	130,600	-0.77(-1.50%)
May 16, 2006	51.27	51.49	51.05	51.19	50,800	-0.18(-0.35%)
May 15, 2006	51.25	51.43	50.82	51.37	54,800	-0.21(-0.41%)
May 12, 2006	52.10	52.10	51.52	51.58	139,700	-0.79(-1.51%)
May 11, 2006	53.40	53.40	52.25	52.37	55,200	-1.27(-2.36%)
May 10, 2006	54.01	54.01	53.48	53.64	82,200	-0.45(-0.84%)
May 09, 2006	54.15	54.26	53.99	54.09	29,200	-0.14(-0.26%)
May 08, 2006	54.10	54.25	54.10	54.23	27,000	+0.03(+0.06%)
May 05, 2006	53.90	54.21	53.88	54.20	43,600	+0.46(+0.86%)
May 04, 2006	53.77	53.85	53.62	53.74	8,300	+0.06(+0.11%)
May 03, 2006	53.55	53.71	53.30	53.68	47,700	+0.09(+0.17%)
May 02, 2006	53.65	53.65	53.31	53.59	17,500	+0.16(+0.30%)

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.