Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	57.10	57.23	57.06	57.23	562,404	+0.07(+0.13%)
Jul 28, 2006	57.12	57.28	57.09	57.16	1,154,196	+0.33(+0.58%)
Jul 27, 2006	57.01	57.01	56.77	56.83	443,056	-0.09(-0.15%)
Jul 26, 2006	56.63	56.94	56.60	56.92	1,075,181	+0.21(+0.36%)
Jul 25, 2006	56.84	56.94	56.63	56.71	1,421,679	-0.17(-0.29%)
Jul 24, 2006	56.96	57.03	56.83	56.88	590,592	-0.03(-0.06%)
Jul 21, 2006	57.09	57.14	56.82	56.91	977,723	-0.11(-0.19%)
Jul 20, 2006	56.67	57.11	56.67	57.02	1,979,436	+0.17(+0.29%)
Jul 19, 2006	56.24	56.89	56.18	56.85	1,900,271	+0.53(+0.95%)
Jul 18, 2006	56.49	56.52	56.29	56.32	931,093	-0.49(-0.86%)
Jul 17, 2006	56.67	56.82	56.59	56.80	770,813	+0.09(+0.15%)
Jul 14, 2006	56.57	56.80	56.57	56.72	2,014,971	+0.03(+0.06%)
Jul 13, 2006	56.49	56.72	56.48	56.68	2,020,218	+0.22(+0.39%)
Jul 12, 2006	56.24	56.57	56.20	56.46	961,080	+0.01(+0.02%)
Jul 11, 2006	56.42	56.60	56.41	56.45	635,422	+0.18(+0.32%)
Jul 10, 2006	56.14	56.29	56.06	56.27	720,285	+0.05(+0.09%)
Jul 07, 2006	56.16	56.33	56.08	56.22	2,034,462	+0.36(+0.64%)
Jul 06, 2006	55.58	55.88	55.58	55.86	676,804	+0.34(+0.61%)
Jul 05, 2006	55.62	55.64	55.32	55.52	1,932,956	-0.45(-0.80%)
Jul 03, 2006	55.96	56.00	55.84	55.96	1,074,731	-0.27(-0.49%)
Jun 30, 2006	55.69	56.29	55.69	56.24	1,827,702	+0.49(+0.89%)
Jun 29, 2006	55.74	55.90	55.60	55.74	2,396,105	+0.23(+0.42%)
Jun 28, 2006	55.78	55.78	55.48	55.51	571,700	-0.29(-0.53%)
Jun 27, 2006	55.61	55.85	55.61	55.80	643,369	+0.27(+0.49%)
Jun 26, 2006	55.67	55.67	55.44	55.53	786,257	-0.11(-0.19%)
Jun 23, 2006	55.77	55.84	55.59	55.64	1,012,808	-0.11(-0.20%)
Jun 22, 2006	55.92	55.96	55.73	55.75	1,117,762	-0.32(-0.57%)
Jun 21, 2006	56.19	56.19	56.07	56.07	713,538	+0.01(+0.02%)
Jun 20, 2006	56.11	56.15	55.94	56.06	916,700	-0.09(-0.17%)
Jun 19, 2006	56.16	56.22	56.01	56.15	1,849,743	-0.08(-0.14%)
Jun 16, 2006	56.49	56.53	56.14	56.23	1,776,125	-0.13(-0.22%)
Jun 15, 2006	56.48	56.58	56.30	56.36	2,600,765	-0.33(-0.58%)
Jun 14, 2006	57.02	57.06	56.63	56.68	2,157,709	-0.60(-1.05%)
Jun 13, 2006	57.26	57.32	57.06	57.28	2,052,005	+0.07(+0.12%)
Jun 12, 2006	57.14	57.22	57.04	57.22	792,704	+0.05(+0.08%)
Jun 09, 2006	56.92	57.24	56.92	57.17	985,370	+0.30(+0.53%)
Jun 08, 2006	56.85	57.21	56.76	56.87	5,242,763	+0.15(+0.27%)
Jun 07, 2006	56.51	56.72	56.46	56.72	1,985,284	-0.03(-0.05%)
Jun 06, 2006	56.46	56.81	56.41	56.74	3,280,569	+0.27(+0.47%)
Jun 05, 2006	56.56	56.57	56.36	56.48	1,653,628	-0.07(-0.13%)
Jun 02, 2006	56.50	56.62	56.36	56.55	3,061,514	+0.72(+1.29%)
Jun 01, 2006	55.62	55.92	55.59	55.83	2,340,629	+0.03(+0.05%)
May 31, 2006	56.25	56.31	55.74	55.80	1,320,474	-0.33(-0.59%)
May 30, 2006	56.15	56.22	56.03	56.14	722,984	-0.03(-0.05%)
May 26, 2006	56.18	56.36	56.16	56.16	597,339	-0.04(-0.07%)
May 25, 2006	56.50	56.51	56.15	56.20	1,016,556	-0.22(-0.39%)
May 24, 2006	56.56	56.69	56.38	56.42	1,838,648	+0.03(+0.05%)
May 23, 2006	56.06	56.40	56.04	56.40	2,091,437	-0.03(-0.06%)
May 22, 2006	56.58	56.79	56.34	56.43	3,976,265	+0.12(+0.21%)
May 19, 2006	56.10	56.60	56.08	56.31	3,927,537	+0.15(+0.26%)
May 18, 2006	55.72	56.18	55.71	56.16	3,265,126	+0.75(+1.36%)
May 17, 2006	55.30	55.41	55.17	55.41	2,160,257	-0.35(-0.62%)
May 16, 2006	55.41	55.78	55.41	55.76	2,515,303	+0.41(+0.75%)
May 15, 2006	55.12	55.51	55.12	55.34	2,149,312	+0.22(+0.40%)
May 12, 2006	55.23	55.36	55.07	55.12	2,705,869	-0.46(-0.83%)
May 11, 2006	55.66	55.66	55.42	55.58	1,783,921	-0.27(-0.49%)
May 10, 2006	55.89	56.04	55.59	55.86	1,979,436	+0.10(+0.18%)
May 09, 2006	55.72	55.81	55.58	55.76	511,726	-0.03(-0.06%)
May 08, 2006	55.85	55.87	55.71	55.79	999,164	+0.03(+0.06%)
May 05, 2006	56.02	56.08	55.68	55.76	2,527,747	+0.33(+0.60%)
May 04, 2006	55.61	55.62	55.42	55.42	1,466,060	-0.09(-0.17%)
May 03, 2006	55.64	55.64	55.32	55.52	1,670,271	-0.12(-0.22%)
May 02, 2006	55.66	55.72	55.53	55.64	1,646,132	+0.15(+0.26%)

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.