Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.94	53.99	53.75	53.87	392,835	-0.09(-0.16%)
Jul 28, 2006	53.50	54.06	53.50	53.96	361,629	+0.65(+1.21%)
Jul 27, 2006	53.80	53.82	53.21	53.31	849,109	-0.20(-0.38%)
Jul 26, 2006	53.46	53.73	53.25	53.51	142,032	-0.01(-0.01%)
Jul 25, 2006	53.10	53.69	53.07	53.52	99,653	+0.31(+0.59%)
Jul 24, 2006	52.54	53.25	52.54	53.21	379,736	+0.91(+1.74%)
Jul 21, 2006	52.91	52.91	52.27	52.30	314,371	-0.40(-0.75%)
Jul 20, 2006	53.34	53.36	52.69	52.69	382,947	-0.51(-0.95%)
Jul 19, 2006	52.41	53.33	52.41	53.20	126,493	+0.93(+1.77%)
Jul 18, 2006	52.37	52.41	51.74	52.27	493,516	+0.12(+0.22%)
Jul 17, 2006	52.25	52.39	52.00	52.16	219,597	-0.12(-0.24%)
Jul 14, 2006	52.44	52.48	51.93	52.28	102,093	-0.16(-0.31%)
Jul 13, 2006	52.95	53.11	52.45	52.45	323,231	-0.76(-1.43%)
Jul 12, 2006	53.73	53.81	53.19	53.21	72,942	-0.58(-1.09%)
Jul 11, 2006	53.51	53.82	53.27	53.79	92,333	+0.12(+0.23%)
Jul 10, 2006	53.82	53.91	53.48	53.67	74,483	+0.07(+0.13%)
Jul 07, 2006	53.77	53.99	53.47	53.60	126,750	-0.32(-0.59%)
Jul 06, 2006	53.87	54.12	53.81	53.92	284,577	+0.19(+0.36%)
Jul 05, 2006	53.95	53.95	53.54	53.72	232,567	-0.41(-0.76%)
Jul 03, 2006	54.02	54.23	53.89	54.14	172,339	+0.33(+0.61%)
Jun 30, 2006	54.04	54.07	53.78	53.81	1,621,938	-0.02(-0.04%)
Jun 29, 2006	53.07	53.89	53.01	53.83	974,447	+1.12(+2.13%)
Jun 28, 2006	52.69	52.83	52.41	52.71	654,939	+0.18(+0.34%)
Jun 27, 2006	53.00	53.06	52.48	52.53	675,358	-0.43(-0.81%)
Jun 26, 2006	52.71	52.96	52.69	52.96	76,923	+0.19(+0.37%)
Jun 23, 2006	52.66	53.01	52.53	52.76	129,446	+0.05(+0.09%)
Jun 22, 2006	52.87	52.94	52.55	52.72	190,317	-0.44(-0.82%)
Jun 21, 2006	52.66	53.45	52.66	53.15	100,937	+0.48(+0.92%)
Jun 20, 2006	52.68	52.98	52.58	52.67	80,775	+0.06(+0.12%)
Jun 19, 2006	53.34	53.34	52.54	52.61	229,357	-0.45(-0.85%)
Jun 16, 2006	53.20	53.33	52.92	53.06	126,364	-0.31(-0.58%)
Jun 15, 2006	52.37	53.47	52.37	53.37	332,349	+1.24(+2.37%)
Jun 14, 2006	51.98	52.31	51.74	52.13	389,368	+0.30(+0.57%)
Jun 13, 2006	52.31	52.84	51.84	51.84	345,448	-0.63(-1.20%)
Jun 12, 2006	53.20	53.31	52.47	52.47	105,560	-0.64(-1.20%)
Jun 09, 2006	53.54	53.65	53.04	53.11	126,878	-0.25(-0.47%)
Jun 08, 2006	53.11	53.52	52.46	53.36	1,454,351	+0.02(+0.03%)
Jun 07, 2006	53.76	54.07	53.34	53.34	155,259	-0.36(-0.67%)
Jun 06, 2006	53.89	53.96	53.30	53.70	166,303	-0.03(-0.06%)
Jun 05, 2006	54.70	54.70	53.73	53.73	87,710	-1.02(-1.86%)
Jun 02, 2006	54.63	54.80	54.42	54.75	132,015	+0.13(+0.24%)
Jun 01, 2006	53.91	54.64	53.91	54.62	162,450	+0.71(+1.31%)
May 31, 2006	53.61	53.96	53.48	53.91	339,412	+0.58(+1.10%)
May 30, 2006	54.07	54.13	53.33	53.33	429,691	-0.99(-1.82%)
May 26, 2006	54.24	54.32	53.96	54.31	102,350	+0.33(+0.62%)
May 25, 2006	53.64	53.99	53.56	53.98	580,199	+0.62(+1.17%)
May 24, 2006	53.26	53.65	52.81	53.36	850,394	+0.29(+0.54%)
May 23, 2006	53.89	54.05	53.07	53.07	398,742	-0.44(-0.81%)
May 22, 2006	53.47	53.83	53.15	53.50	168,229	-0.25(-0.46%)
May 19, 2006	53.82	53.95	53.30	53.75	291,255	+0.16(+0.31%)
May 18, 2006	54.03	54.14	53.54	53.59	887,892	-0.17(-0.32%)
May 17, 2006	54.51	54.60	53.76	53.76	812,253	-1.01(-1.85%)
May 16, 2006	55.09	55.09	54.69	54.77	647,234	-0.13(-0.24%)
May 15, 2006	54.74	54.95	54.52	54.91	180,172	+0.16(+0.28%)
May 12, 2006	55.25	55.36	54.75	54.75	190,446	-0.66(-1.19%)
May 11, 2006	56.06	56.07	55.36	55.41	79,748	-0.69(-1.22%)
May 10, 2006	56.24	56.25	55.91	56.10	202,902	-0.09(-0.15%)
May 09, 2006	56.19	56.28	56.11	56.18	337,743	-0.04(-0.07%)
May 08, 2006	56.13	56.28	56.12	56.22	114,678	-0.05(-0.10%)
May 05, 2006	56.06	56.30	55.89	56.28	63,824	+0.67(+1.20%)
May 04, 2006	55.68	55.75	55.57	55.61	124,181	+0.13(+0.24%)
May 03, 2006	55.49	55.61	55.26	55.47	94,902	-0.19(-0.35%)
May 02, 2006	55.61	55.68	55.40	55.67	325,671	+0.30(+0.55%)

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.