Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	52.96	54.10	52.54	54.08	3,730,725	+0.90(+1.70%)
Jul 28, 2006	52.42	53.34	52.42	53.18	3,320,559	+0.96(+1.83%)
Jul 27, 2006	52.77	53.42	52.03	52.22	4,149,420	-0.55(-1.04%)
Jul 26, 2006	53.39	53.53	52.54	52.77	3,207,145	-0.62(-1.15%)
Jul 25, 2006	54.30	54.30	52.32	53.39	6,981,360	-1.14(-2.10%)
Jul 24, 2006	53.73	54.74	53.30	54.53	4,151,125	+1.52(+2.88%)
Jul 21, 2006	54.30	54.41	53.00	53.01	4,502,453	-1.29(-2.38%)
Jul 20, 2006	55.79	55.79	54.06	54.30	3,885,924	-0.94(-1.70%)
Jul 19, 2006	54.30	55.35	53.96	55.23	5,032,856	+1.17(+2.17%)
Jul 18, 2006	54.51	54.82	53.59	54.06	3,070,707	-0.06(-0.10%)
Jul 17, 2006	54.23	54.85	53.71	54.12	2,749,225	-0.32(-0.58%)
Jul 14, 2006	54.63	55.29	53.49	54.43	3,913,211	-0.20(-0.36%)
Jul 13, 2006	55.09	55.67	54.23	54.63	5,227,280	-0.89(-1.59%)
Jul 12, 2006	56.30	56.71	55.34	55.52	4,157,094	-0.85(-1.51%)
Jul 11, 2006	57.17	57.17	55.83	56.36	6,115,832	-0.92(-1.61%)
Jul 10, 2006	58.10	58.87	56.88	57.29	5,286,119	-0.77(-1.33%)
Jul 07, 2006	58.72	59.67	57.97	58.06	4,643,155	-0.67(-1.13%)
Jul 06, 2006	58.99	59.16	58.47	58.72	3,293,271	-0.22(-0.37%)
Jul 05, 2006	57.44	59.51	57.38	58.94	6,717,865	+0.68(+1.16%)
Jul 03, 2006	57.71	58.58	57.52	58.27	1,790,748	+0.67(+1.16%)
Jun 30, 2006	57.11	57.98	56.29	57.60	4,416,326	+0.40(+0.70%)
Jun 29, 2006	55.70	57.34	55.56	57.19	6,557,550	+1.78(+3.22%)
Jun 28, 2006	56.15	56.15	54.48	55.41	6,021,178	-0.12(-0.22%)
Jun 27, 2006	56.79	56.94	55.53	55.53	4,242,368	-1.26(-2.22%)
Jun 26, 2006	56.29	57.03	55.88	56.79	3,430,562	+0.76(+1.36%)
Jun 23, 2006	55.21	56.29	55.18	56.03	5,893,268	+0.83(+1.50%)
Jun 22, 2006	55.53	55.97	55.14	55.20	7,106,713	-0.85(-1.53%)
Jun 21, 2006	52.77	56.20	52.66	56.06	11,452,262	+3.29(+6.24%)
Jun 20, 2006	52.16	53.17	52.13	52.76	4,318,262	+0.61(+1.16%)
Jun 19, 2006	54.00	54.06	51.96	52.16	6,111,568	-1.11(-2.09%)
Jun 16, 2006	52.60	53.27	52.36	53.27	4,386,481	+0.67(+1.28%)
Jun 15, 2006	51.89	52.95	51.83	52.60	6,908,025	+0.92(+1.78%)
Jun 14, 2006	52.53	52.78	50.92	51.67	7,171,521	-0.06(-0.11%)
Jun 13, 2006	52.18	53.36	51.48	51.73	7,788,903	-0.57(-1.09%)
Jun 12, 2006	53.13	53.36	52.07	52.30	4,631,216	-0.85(-1.61%)
Jun 09, 2006	53.21	53.82	52.54	53.16	5,912,028	+0.38(+0.73%)
Jun 08, 2006	51.86	52.84	50.35	52.77	9,022,814	+0.58(+1.11%)
Jun 07, 2006	51.92	52.61	51.01	52.19	5,385,036	+0.54(+1.04%)
Jun 06, 2006	52.30	52.65	51.08	51.65	4,985,102	-0.42(-0.81%)
Jun 05, 2006	53.33	53.69	52.04	52.07	5,124,951	-1.38(-2.58%)
Jun 02, 2006	53.81	54.16	52.95	53.45	6,090,250	-0.05(-0.09%)
Jun 01, 2006	51.36	53.54	50.55	53.50	7,061,518	+1.75(+3.38%)
May 31, 2006	51.71	52.09	51.31	51.75	4,006,160	+0.52(+1.01%)
May 30, 2006	52.49	52.49	51.05	51.23	3,989,958	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,089	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.86	52.06	5,538,529	+1.27(+2.50%)
May 24, 2006	51.16	51.83	49.01	50.80	8,660,400	-0.45(-0.88%)
May 23, 2006	51.60	53.14	51.04	51.25	6,093,661	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.08	51.09	8,810,482	-1.64(-3.11%)
May 19, 2006	52.24	52.83	51.30	52.73	7,533,081	+0.78(+1.49%)
May 18, 2006	52.17	53.01	51.76	51.95	5,383,331	-0.19(-0.37%)
May 17, 2006	53.80	53.89	51.69	52.14	8,616,058	-1.85(-3.43%)
May 16, 2006	53.80	54.64	53.48	54.00	4,580,052	+0.43(+0.80%)
May 15, 2006	54.00	54.24	52.46	53.57	5,315,964	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.36	54.12	6,008,387	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.27	54.27	6,093,661	-2.02(-3.59%)
May 10, 2006	56.43	56.74	55.72	56.29	3,524,363	-0.14(-0.25%)
May 09, 2006	56.47	57.23	56.17	56.43	4,965,489	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.70	4,161,358	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,677,455	+1.04(+1.85%)
May 04, 2006	53.77	56.03	53.47	55.96	12,349,342	+3.06(+5.78%)
May 03, 2006	54.18	54.18	52.48	52.90	7,921,930	-1.17(-2.16%)
May 02, 2006	54.00	54.10	52.94	54.06	8,355,120	+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.