Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	52.95	54.09	52.53	54.08	3,731,108	+0.90(+1.70%)
Jul 28, 2006	52.41	53.33	52.41	53.18	3,320,899	+0.96(+1.83%)
Jul 27, 2006	52.77	53.41	52.02	52.22	4,149,845	-0.55(-1.04%)
Jul 26, 2006	53.38	53.53	52.53	52.77	3,207,474	-0.62(-1.15%)
Jul 25, 2006	54.29	54.29	52.31	53.38	6,982,076	-1.14(-2.10%)
Jul 24, 2006	53.73	54.73	53.30	54.52	4,151,551	+1.52(+2.88%)
Jul 21, 2006	54.29	54.41	53.00	53.00	4,502,915	-1.29(-2.38%)
Jul 20, 2006	55.79	55.79	54.06	54.29	3,886,322	-0.94(-1.70%)
Jul 19, 2006	54.29	55.35	53.96	55.23	5,033,372	+1.17(+2.17%)
Jul 18, 2006	54.51	54.81	53.59	54.05	3,071,022	-0.06(-0.10%)
Jul 17, 2006	54.22	54.84	53.70	54.11	2,749,507	-0.32(-0.58%)
Jul 14, 2006	54.62	55.29	53.48	54.43	3,913,613	-0.20(-0.36%)
Jul 13, 2006	55.08	55.67	54.22	54.62	5,227,816	-0.89(-1.59%)
Jul 12, 2006	56.29	56.71	55.33	55.51	4,157,520	-0.85(-1.51%)
Jul 11, 2006	57.16	57.16	55.82	56.36	6,116,459	-0.92(-1.61%)
Jul 10, 2006	58.09	58.86	56.88	57.28	5,286,661	-0.77(-1.33%)
Jul 07, 2006	58.72	59.67	57.96	58.05	4,643,631	-0.67(-1.13%)
Jul 06, 2006	58.98	59.16	58.46	58.72	3,293,609	-0.22(-0.37%)
Jul 05, 2006	57.44	59.50	57.37	58.93	6,718,553	+0.68(+1.16%)
Jul 03, 2006	57.71	58.57	57.51	58.26	1,790,932	+0.67(+1.16%)
Jun 30, 2006	57.10	57.98	56.28	57.59	4,416,779	+0.40(+0.70%)
Jun 29, 2006	55.70	57.34	55.55	57.19	6,558,222	+1.78(+3.22%)
Jun 28, 2006	56.14	56.14	54.48	55.41	6,021,796	-0.12(-0.22%)
Jun 27, 2006	56.79	56.94	55.53	55.53	4,242,803	-1.26(-2.22%)
Jun 26, 2006	56.28	57.03	55.87	56.79	3,430,914	+0.76(+1.36%)
Jun 23, 2006	55.21	56.28	55.17	56.03	5,893,872	+0.83(+1.50%)
Jun 22, 2006	55.52	55.96	55.14	55.20	7,107,442	-0.85(-1.53%)
Jun 21, 2006	52.77	56.20	52.65	56.05	11,453,437	+3.29(+6.24%)
Jun 20, 2006	52.15	53.17	52.12	52.76	4,318,705	+0.61(+1.16%)
Jun 19, 2006	54.00	54.06	51.95	52.15	6,112,195	-1.11(-2.09%)
Jun 16, 2006	52.59	53.26	52.36	53.26	4,386,930	+0.67(+1.28%)
Jun 15, 2006	51.89	52.94	51.83	52.59	6,908,733	+0.92(+1.78%)
Jun 14, 2006	52.52	52.77	50.91	51.67	7,172,256	-0.06(-0.11%)
Jun 13, 2006	52.18	53.35	51.48	51.72	7,789,701	-0.57(-1.09%)
Jun 12, 2006	53.13	53.36	52.06	52.30	4,631,691	-0.85(-1.61%)
Jun 09, 2006	53.21	53.81	52.54	53.15	5,912,634	+0.38(+0.73%)
Jun 08, 2006	51.85	52.84	50.35	52.77	9,023,739	+0.58(+1.11%)
Jun 07, 2006	51.91	52.60	51.01	52.18	5,385,588	+0.54(+1.04%)
Jun 06, 2006	52.30	52.65	51.08	51.65	4,985,613	-0.42(-0.81%)
Jun 05, 2006	53.33	53.69	52.03	52.07	5,125,477	-1.38(-2.58%)
Jun 02, 2006	53.81	54.15	52.94	53.45	6,090,874	-0.05(-0.09%)
Jun 01, 2006	51.36	53.53	50.55	53.49	7,062,242	+1.75(+3.38%)
May 31, 2006	51.71	52.09	51.30	51.75	4,006,571	+0.52(+1.01%)
May 30, 2006	52.48	52.48	51.04	51.23	3,990,367	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,467	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.85	52.06	5,539,097	+1.27(+2.50%)
May 24, 2006	51.15	51.83	49.00	50.79	8,661,289	-0.45(-0.88%)
May 23, 2006	51.59	53.14	51.04	51.24	6,094,286	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.07	51.08	8,811,386	-1.64(-3.11%)
May 19, 2006	52.24	52.82	51.29	52.72	7,533,854	+0.78(+1.49%)
May 18, 2006	52.16	53.00	51.75	51.95	5,383,883	-0.19(-0.37%)
May 17, 2006	53.79	53.88	51.68	52.14	8,616,942	-1.85(-3.43%)
May 16, 2006	53.79	54.64	53.47	53.99	4,580,522	+0.43(+0.80%)
May 15, 2006	54.00	54.23	52.45	53.56	5,316,510	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.35	54.11	6,009,003	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.26	54.26	6,094,286	-2.02(-3.59%)
May 10, 2006	56.42	56.73	55.71	56.28	3,524,724	-0.14(-0.25%)
May 09, 2006	56.46	57.22	56.16	56.42	4,965,999	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.69	4,161,785	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,678,345	+1.04(+1.85%)
May 04, 2006	53.76	56.02	53.46	55.95	12,350,609	+3.06(+5.78%)
May 03, 2006	54.17	54.17	52.48	52.89	7,922,742	-1.17(-2.16%)
May 02, 2006	53.99	54.10	52.93	54.06	8,355,977	+0.88(+1.65%)

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.