Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	50.98	52.08	50.58	52.07	3,875,413	+0.87(+1.70%)
Jul 28, 2006	50.46	51.35	50.46	51.20	3,449,339	+0.92(+1.83%)
Jul 27, 2006	50.80	51.42	50.08	50.27	4,310,345	-0.53(-1.04%)
Jul 26, 2006	51.39	51.53	50.58	50.80	3,331,526	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.36	51.39	7,252,116	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.31	52.49	4,312,117	+1.47(+2.88%)
Jul 21, 2006	52.27	52.38	51.02	51.03	4,677,070	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.04	52.27	4,036,630	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.17	5,228,043	+1.13(+2.17%)
Jul 18, 2006	52.48	52.77	51.59	52.04	3,189,797	-0.05(-0.10%)
Jul 17, 2006	52.20	52.80	51.70	52.09	2,855,847	-0.30(-0.58%)
Jul 14, 2006	52.59	53.23	51.49	52.40	4,064,976	-0.19(-0.36%)
Jul 13, 2006	53.03	53.59	52.20	52.59	5,430,008	-0.85(-1.59%)
Jul 12, 2006	54.19	54.60	53.27	53.44	4,318,318	-0.82(-1.51%)
Jul 11, 2006	55.03	55.03	53.74	54.26	6,353,020	-0.89(-1.61%)
Jul 10, 2006	55.93	56.67	54.76	55.15	5,491,128	-0.74(-1.33%)
Jul 07, 2006	56.53	57.44	55.80	55.89	4,823,229	-0.64(-1.13%)
Jul 06, 2006	56.79	56.95	56.28	56.53	3,420,993	-0.21(-0.37%)
Jul 05, 2006	55.30	57.29	55.24	56.74	6,978,401	+0.65(+1.16%)
Jul 03, 2006	55.56	56.39	55.37	56.09	1,860,198	+0.64(+1.16%)
Jun 30, 2006	54.98	55.82	54.19	55.45	4,587,603	+0.39(+0.70%)
Jun 29, 2006	53.62	55.20	53.48	55.06	6,811,869	+1.72(+3.22%)
Jun 28, 2006	54.05	54.05	52.45	53.34	6,254,696	-0.12(-0.22%)
Jun 27, 2006	54.67	54.82	53.46	53.46	4,406,898	-1.21(-2.22%)
Jun 26, 2006	54.19	54.90	53.79	54.67	3,563,608	+0.73(+1.36%)
Jun 23, 2006	53.15	54.19	53.12	53.94	6,121,824	+0.80(+1.50%)
Jun 22, 2006	53.46	53.88	53.08	53.14	7,382,330	-0.82(-1.53%)
Jun 21, 2006	50.80	54.11	50.69	53.96	11,896,412	+3.17(+6.24%)
Jun 20, 2006	50.21	51.19	50.18	50.79	4,485,735	+0.58(+1.16%)
Jun 19, 2006	51.99	52.04	50.02	50.21	6,348,591	-1.07(-2.09%)
Jun 16, 2006	50.63	51.28	50.41	51.28	4,556,600	+0.65(+1.28%)
Jun 15, 2006	49.95	50.97	49.90	50.63	7,175,937	+0.89(+1.78%)
Jun 14, 2006	50.57	50.81	49.02	49.75	7,449,652	-0.05(-0.11%)
Jun 13, 2006	50.24	51.37	49.56	49.80	8,090,977	-0.55(-1.09%)
Jun 12, 2006	51.15	51.37	50.12	50.35	4,810,827	-0.82(-1.61%)
Jun 09, 2006	51.22	51.81	50.58	51.17	6,141,312	+0.37(+0.73%)
Jun 08, 2006	49.92	50.87	48.47	50.80	9,372,743	+0.56(+1.11%)
Jun 07, 2006	49.98	50.64	49.11	50.24	5,593,882	+0.52(+1.04%)
Jun 06, 2006	50.35	50.69	49.17	49.73	5,178,438	-0.40(-0.81%)
Jun 05, 2006	51.34	51.69	50.10	50.13	5,323,710	-1.33(-2.58%)
Jun 02, 2006	51.80	52.14	50.97	51.46	6,326,446	-0.05(-0.09%)
Jun 01, 2006	49.45	51.54	48.67	51.50	7,335,382	+1.68(+3.38%)
May 31, 2006	49.78	50.15	49.39	49.82	4,161,529	+0.50(+1.01%)
May 30, 2006	50.53	50.53	49.14	49.32	4,144,699	-1.32(-2.60%)
May 26, 2006	50.62	50.64	49.44	50.64	3,831,123	+0.52(+1.03%)
May 25, 2006	49.42	50.22	48.96	50.12	5,753,328	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,996,274	-0.43(-0.88%)
May 23, 2006	49.67	51.16	49.13	49.33	6,329,989	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.18	9,152,176	-1.58(-3.11%)
May 19, 2006	50.29	50.86	49.38	50.76	7,825,234	+0.75(+1.49%)
May 18, 2006	50.22	51.03	49.83	50.01	5,592,111	-0.19(-0.37%)
May 17, 2006	51.79	51.87	49.76	50.20	8,950,212	-1.78(-3.43%)
May 16, 2006	51.79	52.60	51.48	51.98	4,757,679	+0.41(+0.80%)
May 15, 2006	51.99	52.21	50.50	51.57	5,522,132	-0.53(-1.02%)
May 12, 2006	52.04	52.78	51.37	52.10	6,241,408	-0.14(-0.27%)
May 11, 2006	54.41	54.73	52.24	52.24	6,329,989	-1.95(-3.59%)
May 10, 2006	54.32	54.62	53.64	54.19	3,661,047	-0.13(-0.25%)
May 09, 2006	54.36	55.09	54.07	54.32	5,158,064	-0.26(-0.48%)
May 08, 2006	54.87	55.11	54.01	54.58	4,322,747	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.68	54.87	9,013,990	+1.00(+1.85%)
May 04, 2006	51.76	53.93	51.47	53.87	12,828,283	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.52	50.92	8,229,163	-1.12(-2.16%)
May 02, 2006	51.98	52.08	50.96	52.04	8,679,154	+0.85(+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.