Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	47.05	47.33	46.83	47.23	257,000	+0.15(+0.32%)
Jul 28, 2006	46.29	47.15	46.29	47.08	179,100	+0.81(+1.75%)
Jul 27, 2006	47.00	47.24	46.26	46.27	359,300	-0.73(-1.55%)
Jul 26, 2006	48.27	48.27	45.04	47.00	769,500	-1.27(-2.63%)
Jul 25, 2006	47.90	48.33	47.82	48.27	375,900	+0.28(+0.58%)
Jul 24, 2006	48.17	48.52	47.77	47.99	286,000	-0.17(-0.35%)
Jul 21, 2006	48.77	48.77	48.12	48.16	196,400	-0.47(-0.97%)
Jul 20, 2006	48.92	48.98	48.60	48.63	117,400	-0.36(-0.73%)
Jul 19, 2006	48.51	49.27	48.51	48.99	167,000	+0.68(+1.41%)
Jul 18, 2006	47.90	48.36	47.90	48.31	167,600	+0.38(+0.79%)
Jul 17, 2006	48.12	48.24	47.91	47.93	109,800	-0.24(-0.50%)
Jul 14, 2006	48.20	48.22	47.74	48.17	236,800	-0.19(-0.39%)
Jul 13, 2006	49.01	49.07	48.33	48.36	276,800	-0.66(-1.35%)
Jul 12, 2006	48.99	49.34	48.72	49.02	311,700	-0.07(-0.14%)
Jul 11, 2006	48.75	49.15	48.45	49.09	231,500	+0.39(+0.80%)
Jul 10, 2006	48.70	48.85	48.61	48.70	213,200	+0.00(+0.00%)
Jul 07, 2006	48.77	48.97	48.55	48.70	132,800	-0.10(-0.20%)
Jul 06, 2006	48.98	49.26	48.60	48.80	155,500	-0.18(-0.37%)
Jul 05, 2006	49.30	49.47	48.81	48.98	296,100	-0.55(-1.11%)
Jul 03, 2006	49.64	49.69	49.10	49.53	93,400	-0.01(-0.02%)
Jun 30, 2006	48.89	49.54	48.46	49.54	575,600	+0.84(+1.72%)
Jun 29, 2006	48.15	48.72	48.10	48.70	215,400	+0.55(+1.14%)
Jun 28, 2006	47.94	48.28	47.82	48.15	158,100	+0.22(+0.46%)
Jun 27, 2006	48.26	48.72	47.92	47.93	259,800	-0.43(-0.89%)
Jun 26, 2006	48.40	48.62	48.07	48.36	182,500	+0.15(+0.31%)
Jun 23, 2006	48.40	48.42	48.00	48.21	279,300	-0.33(-0.68%)
Jun 22, 2006	48.81	48.84	48.40	48.54	257,100	-0.20(-0.41%)
Jun 21, 2006	48.46	49.12	48.46	48.74	295,200	+0.45(+0.93%)
Jun 20, 2006	48.80	49.05	48.24	48.29	273,500	-0.38(-0.78%)
Jun 19, 2006	48.79	49.11	48.50	48.67	227,900	-0.17(-0.35%)
Jun 16, 2006	49.25	49.57	48.83	48.84	204,000	-0.54(-1.09%)
Jun 15, 2006	48.47	49.48	48.35	49.38	169,300	+0.97(+2.00%)
Jun 14, 2006	48.55	48.66	48.16	48.41	369,300	-0.04(-0.08%)
Jun 13, 2006	49.17	49.45	48.42	48.45	538,600	-1.10(-2.22%)
Jun 12, 2006	50.10	50.12	49.54	49.55	205,100	-0.45(-0.90%)
Jun 09, 2006	50.07	50.34	49.85	50.00	177,800	-0.07(-0.14%)
Jun 08, 2006	50.10	50.35	49.70	50.07	385,500	-0.18(-0.36%)
Jun 07, 2006	50.35	50.70	50.21	50.25	260,000	+0.14(+0.28%)
Jun 06, 2006	50.49	50.57	49.91	50.11	371,900	-0.23(-0.46%)
Jun 05, 2006	51.05	51.05	50.29	50.34	332,800	-0.63(-1.24%)
Jun 02, 2006	50.96	51.04	50.70	50.97	265,200	+0.16(+0.31%)
Jun 01, 2006	50.04	50.91	50.04	50.81	291,900	+0.76(+1.52%)
May 31, 2006	50.00	50.09	49.61	50.05	464,200	+0.09(+0.18%)
May 30, 2006	50.00	50.31	49.87	49.96	327,400	+0.07(+0.14%)
May 26, 2006	49.98	50.00	49.80	49.89	217,900	+0.09(+0.18%)
May 25, 2006	50.09	50.15	49.70	49.80	502,800	-0.16(-0.32%)
May 24, 2006	49.55	50.08	49.40	49.96	508,800	+0.41(+0.83%)
May 23, 2006	48.90	49.88	48.87	49.55	693,900	+0.80(+1.64%)
May 22, 2006	47.78	48.88	47.41	48.75	800,100	+0.82(+1.71%)
May 19, 2006	47.75	48.12	47.70	47.93	408,700	+0.28(+0.59%)
May 18, 2006	47.80	48.00	47.62	47.65	293,300	-0.05(-0.10%)
May 17, 2006	47.99	48.15	47.65	47.70	659,000	-0.48(-1.00%)
May 16, 2006	48.27	48.27	48.01	48.18	697,400	-0.18(-0.37%)
May 15, 2006	48.44	48.79	48.31	48.36	389,700	-0.02(-0.04%)
May 12, 2006	48.40	48.84	48.24	48.38	451,600	-0.14(-0.29%)
May 11, 2006	48.75	49.15	48.52	48.52	523,200	-0.65(-1.32%)
May 10, 2006	49.28	49.37	49.05	49.17	333,000	+0.01(+0.02%)
May 09, 2006	49.27	49.55	49.10	49.16	188,700	-0.21(-0.43%)
May 08, 2006	48.45	49.43	48.40	49.37	419,600	+0.92(+1.90%)
May 05, 2006	48.47	48.60	48.28	48.45	245,200	+0.00(+0.00%)
May 04, 2006	48.44	48.90	48.32	48.45	317,200	-0.24(-0.49%)
May 03, 2006	48.79	48.97	48.55	48.69	400,900	-0.22(-0.45%)
May 02, 2006	49.11	49.25	48.66	48.91	362,800	-0.19(-0.39%)

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.