Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.25	53.27	53.08	53.23	19,677	-0.21(-0.40%)
Jul 28, 2006	52.87	53.45	52.80	53.45	14,554	+1.23(+2.35%)
Jul 27, 2006	52.39	52.78	52.17	52.22	42,033	+0.17(+0.33%)
Jul 26, 2006	51.57	52.24	51.53	52.05	11,643	+0.13(+0.25%)
Jul 25, 2006	51.75	51.95	51.50	51.92	51,464	+0.33(+0.65%)
Jul 24, 2006	51.09	51.66	51.09	51.58	10,828	+0.70(+1.38%)
Jul 21, 2006	51.10	51.12	50.76	50.88	79,293	+0.01(+0.02%)
Jul 20, 2006	51.48	51.52	50.87	50.87	20,725	-0.21(-0.42%)
Jul 19, 2006	49.98	51.15	49.98	51.08	26,314	+1.41(+2.84%)
Jul 18, 2006	49.90	49.98	49.18	49.68	130,990	-0.37(-0.74%)
Jul 17, 2006	49.97	50.24	49.91	50.04	43,896	-0.76(-1.50%)
Jul 14, 2006	51.01	51.03	50.56	50.81	15,486	-0.51(-0.99%)
Jul 13, 2006	51.92	51.92	51.27	51.32	32,019	-0.99(-1.89%)
Jul 12, 2006	52.73	52.73	52.11	52.30	57,752	-0.94(-1.77%)
Jul 11, 2006	52.82	53.25	52.62	53.25	33,184	+0.25(+0.47%)
Jul 10, 2006	53.09	53.23	52.95	53.00	88,607	+0.15(+0.28%)
Jul 07, 2006	52.90	53.18	52.84	52.85	37,143	-0.05(-0.10%)
Jul 06, 2006	52.76	53.08	52.76	52.90	41,800	+0.33(+0.62%)
Jul 05, 2006	52.73	52.79	52.39	52.58	36,560	-1.05(-1.95%)
Jul 03, 2006	53.27	53.63	53.27	53.63	22,239	+0.55(+1.04%)
Jun 30, 2006	52.99	53.21	52.85	53.08	15,835	+0.60(+1.15%)
Jun 29, 2006	51.05	52.57	51.05	52.48	33,882	+1.78(+3.51%)
Jun 28, 2006	50.41	50.70	50.35	50.70	15,718	+0.49(+0.98%)
Jun 27, 2006	50.91	50.93	50.16	50.21	638,303	-0.60(-1.18%)
Jun 26, 2006	50.76	50.86	50.65	50.81	7,801	+0.12(+0.24%)
Jun 23, 2006	50.46	50.84	50.46	50.69	6,520	+0.15(+0.31%)
Jun 22, 2006	50.70	50.78	50.43	50.53	46,458	-0.51(-0.99%)
Jun 21, 2006	50.22	51.19	50.22	51.04	31,787	+0.74(+1.47%)
Jun 20, 2006	49.94	50.50	49.94	50.30	15,020	+0.46(+0.91%)
Jun 19, 2006	50.46	50.46	49.49	49.85	56,588	-0.52(-1.04%)
Jun 16, 2006	50.35	50.37	50.02	50.37	22,006	-0.15(-0.29%)
Jun 15, 2006	49.73	50.59	49.73	50.52	130,757	+1.86(+3.83%)
Jun 14, 2006	48.65	48.84	48.33	48.65	20,259	+0.51(+1.05%)
Jun 13, 2006	48.61	48.78	47.79	48.15	54,608	-1.31(-2.64%)
Jun 12, 2006	50.19	50.22	49.43	49.45	26,081	-0.51(-1.02%)
Jun 09, 2006	50.50	50.61	49.84	49.96	8,849	-0.11(-0.21%)
Jun 08, 2006	50.07	50.24	49.19	50.07	61,361	-1.31(-2.56%)
Jun 07, 2006	51.53	52.11	51.27	51.38	41,334	-0.69(-1.32%)
Jun 06, 2006	52.30	52.31	51.53	52.07	60,197	-0.67(-1.27%)
Jun 05, 2006	53.72	53.72	52.74	52.74	18,280	-0.90(-1.68%)
Jun 02, 2006	53.93	53.93	53.52	53.64	36,793	+0.35(+0.66%)
Jun 01, 2006	52.43	53.33	52.42	53.29	32,951	+0.28(+0.53%)
May 31, 2006	52.95	53.19	52.78	53.01	21,191	+0.08(+0.15%)
May 30, 2006	53.51	53.51	52.93	52.93	39,704	-0.49(-0.92%)
May 26, 2006	53.40	53.51	53.27	53.42	46,574	+0.40(+0.75%)
May 25, 2006	52.60	53.09	52.44	53.02	15,835	+0.78(+1.50%)
May 24, 2006	52.73	52.73	51.83	52.24	58,218	-0.53(-1.01%)
May 23, 2006	52.78	53.33	52.75	52.78	117,367	+0.19(+0.36%)
May 22, 2006	52.30	52.78	52.05	52.59	37,492	-1.06(-1.97%)
May 19, 2006	53.42	53.81	53.16	53.64	96,176	+0.24(+0.45%)
May 18, 2006	53.94	54.06	53.40	53.40	129,826	-0.40(-0.75%)
May 17, 2006	55.22	55.24	53.69	53.81	47,156	-1.56(-2.82%)
May 16, 2006	55.48	55.52	55.22	55.37	57,752	-0.11(-0.20%)
May 15, 2006	55.40	55.70	55.25	55.48	26,198	-0.71(-1.27%)
May 12, 2006	56.68	56.81	56.19	56.19	33,184	-0.60(-1.06%)
May 11, 2006	57.37	57.37	56.79	56.80	54,142	-0.70(-1.21%)
May 10, 2006	57.37	57.54	57.34	57.49	51,581	-0.09(-0.15%)
May 09, 2006	57.28	57.58	57.28	57.58	35,396	+0.38(+0.66%)
May 08, 2006	57.40	57.40	57.09	57.20	115,271	+0.00(+0.00%)
May 05, 2006	56.68	57.28	56.67	57.20	573,331	+0.92(+1.63%)
May 04, 2006	55.86	56.28	55.86	56.28	18,047	+0.46(+0.82%)
May 03, 2006	55.95	55.96	55.65	55.82	38,656	-0.27(-0.47%)
May 02, 2006	858.84	56.19	55.87	56.09	563,551	+0.72(+1.30%)

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.