Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	54.15	54.15	54.03	54.10	10,501	-0.10(-0.19%)
Jul 28, 2006	53.88	54.23	53.88	54.20	1,625	+0.62(+1.16%)
Jul 27, 2006	53.83	53.94	53.58	53.58	2,625	-0.19(-0.36%)
Jul 26, 2006	53.59	53.79	53.59	53.77	1,625	-0.03(-0.06%)
Jul 25, 2006	53.44	53.82	53.39	53.80	6,125	+0.25(+0.46%)
Jul 24, 2006	53.17	53.63	53.17	53.55	1,625	+0.75(+1.42%)
Jul 21, 2006	53.21	53.21	52.80	52.80	9,376	-0.29(-0.54%)
Jul 20, 2006	53.59	53.59	53.09	53.09	3,500	-0.19(-0.36%)
Jul 19, 2006	52.67	53.33	52.67	53.28	8,000	+1.19(+2.29%)
Jul 18, 2006	52.47	52.47	51.98	52.09	3,000	-0.22(-0.41%)
Jul 17, 2006	52.06	52.40	52.06	52.31	16,876	+0.16(+0.31%)
Jul 14, 2006	52.47	52.47	52.01	52.15	27,753	-0.54(-1.03%)
Jul 13, 2006	52.99	53.07	52.59	52.69	10,126	-0.63(-1.19%)
Jul 12, 2006	53.80	53.80	53.32	53.32	4,375	-0.29(-0.54%)
Jul 11, 2006	53.69	53.69	53.43	53.61	2,500	-0.23(-0.43%)
Jul 10, 2006	53.87	53.99	53.77	53.84	18,877	+0.16(+0.30%)
Jul 07, 2006	53.91	54.02	53.62	53.68	3,500	-0.40(-0.74%)
Jul 06, 2006	54.22	54.26	54.01	54.08	38,879	+0.11(+0.21%)
Jul 05, 2006	54.15	54.15	53.83	53.97	21,002	-0.26(-0.49%)
Jul 03, 2006	54.15	54.27	54.01	54.23	1,500	+0.23(+0.43%)
Jun 30, 2006	54.03	54.19	54.00	54.00	23,877	+0.02(+0.03%)
Jun 29, 2006	53.23	54.00	53.23	53.99	7,000	+0.94(+1.78%)
Jun 28, 2006	53.07	53.07	52.77	53.04	4,000	+0.14(+0.26%)
Jun 27, 2006	53.47	53.47	52.91	52.91	7,500	-0.49(-0.91%)
Jun 26, 2006	53.27	53.39	53.23	53.39	1,750	+0.02(+0.04%)
Jun 23, 2006	53.35	53.44	53.31	53.37	1,875	-0.22(-0.40%)
Jun 22, 2006	53.87	53.87	53.40	53.59	3,500	-0.38(-0.71%)
Jun 21, 2006	53.81	54.04	53.76	53.97	1,500	+0.58(+1.08%)
Jun 20, 2006	53.51	53.63	53.35	53.39	5,875	+0.04(+0.07%)
Jun 19, 2006	53.83	53.83	53.33	53.35	3,625	-0.36(-0.67%)
Jun 16, 2006	53.87	53.87	53.51	53.71	8,125	-0.29(-0.53%)
Jun 15, 2006	53.11	54.00	53.11	54.00	20,502	+1.07(+2.03%)
Jun 14, 2006	52.79	53.07	52.68	52.93	7,500	+0.25(+0.47%)
Jun 13, 2006	52.91	53.43	52.68	52.68	9,626	-0.46(-0.87%)
Jun 12, 2006	53.73	53.73	53.15	53.15	3,875	-0.53(-0.98%)
Jun 09, 2006	53.87	54.12	53.67	53.67	4,125	-0.25(-0.46%)
Jun 08, 2006	53.83	54.06	53.29	53.92	8,625	+0.02(+0.03%)
Jun 07, 2006	54.23	54.52	53.91	53.91	4,125	-0.08(-0.15%)
Jun 06, 2006	54.11	54.11	53.73	53.99	7,250	-0.09(-0.16%)
Jun 05, 2006	54.83	54.83	54.07	54.07	5,625	-0.84(-1.53%)
Jun 02, 2006	54.91	55.01	54.77	54.91	27,127	+0.00(+0.00%)
Jun 01, 2006	54.35	54.94	54.35	54.91	3,750	+0.52(+0.96%)
May 31, 2006	54.31	54.39	54.17	54.39	2,750	+0.26(+0.49%)
May 30, 2006	54.73	54.73	54.03	54.13	6,625	-0.62(-1.13%)
May 26, 2006	54.73	54.78	54.64	54.75	9,376	+0.34(+0.62%)
May 25, 2006	54.23	54.50	54.23	54.41	6,750	+0.33(+0.61%)
May 24, 2006	54.04	54.21	53.63	54.08	12,001	+0.04(+0.07%)
May 23, 2006	54.47	54.55	54.04	54.04	8,250	-0.42(-0.78%)
May 22, 2006	54.31	54.47	54.13	54.47	4,500	-0.02(-0.04%)
May 19, 2006	54.43	54.50	54.21	54.49	4,375	+0.18(+0.32%)
May 18, 2006	54.83	54.83	54.31	54.31	3,375	-0.38(-0.70%)
May 17, 2006	55.51	55.51	54.57	54.70	9,251	-0.91(-1.64%)
May 16, 2006	55.75	55.79	55.60	55.61	7,875	+0.02(+0.03%)
May 15, 2006	55.19	55.59	55.19	55.59	9,000	+0.30(+0.55%)
May 12, 2006	55.59	55.71	55.29	55.29	4,250	-0.50(-0.89%)
May 11, 2006	56.47	56.47	55.79	55.79	7,125	-0.71(-1.26%)
May 10, 2006	56.55	56.55	56.28	56.50	2,625	+0.00(+0.00%)
May 09, 2006	56.42	56.51	56.40	56.50	20,502	+0.14(+0.26%)
May 08, 2006	56.47	56.55	56.35	56.35	46,630	-0.06(-0.11%)
May 05, 2006	56.07	56.43	55.98	56.42	10,501	+0.67(+1.21%)
May 04, 2006	55.67	55.78	55.67	55.75	6,000	+0.26(+0.46%)
May 03, 2006	55.43	55.51	55.35	55.49	3,375	-0.13(-0.23%)
May 02, 2006	55.55	55.62	55.47	55.62	23,502	+0.28(+0.51%)

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.