Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	50.99	52.08	50.58	52.07	3,875,015	+0.87(+1.70%)
Jul 28, 2006	50.47	51.35	50.47	51.20	3,448,985	+0.92(+1.83%)
Jul 27, 2006	50.81	51.43	50.09	50.28	4,309,903	-0.53(-1.04%)
Jul 26, 2006	51.40	51.54	50.58	50.81	3,331,184	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.37	51.40	7,251,372	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.32	52.50	4,311,674	+1.47(+2.88%)
Jul 21, 2006	52.27	52.39	51.03	51.03	4,676,590	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.05	52.27	4,036,216	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.18	5,227,506	+1.13(+2.17%)
Jul 18, 2006	52.48	52.78	51.60	52.05	3,189,469	-0.05(-0.10%)
Jul 17, 2006	52.21	52.80	51.71	52.10	2,855,554	-0.30(-0.58%)
Jul 14, 2006	52.60	53.23	51.50	52.41	4,064,559	-0.19(-0.36%)
Jul 13, 2006	53.04	53.60	52.21	52.60	5,429,450	-0.85(-1.59%)
Jul 12, 2006	54.20	54.60	53.28	53.45	4,317,874	-0.82(-1.51%)
Jul 11, 2006	55.04	55.04	53.75	54.27	6,352,368	-0.89(-1.61%)
Jul 10, 2006	55.93	56.68	54.76	55.15	5,490,565	-0.74(-1.33%)
Jul 07, 2006	56.54	57.45	55.81	55.89	4,822,733	-0.64(-1.13%)
Jul 06, 2006	56.79	56.96	56.29	56.53	3,420,642	-0.21(-0.37%)
Jul 05, 2006	55.31	57.29	55.24	56.75	6,977,685	+0.65(+1.16%)
Jul 03, 2006	55.57	56.39	55.38	56.10	1,860,007	+0.64(+1.16%)
Jun 30, 2006	54.98	55.82	54.19	55.45	4,587,132	+0.39(+0.70%)
Jun 29, 2006	53.63	55.21	53.49	55.06	6,811,170	+1.72(+3.22%)
Jun 28, 2006	54.06	54.06	52.45	53.35	6,254,053	-0.12(-0.22%)
Jun 27, 2006	54.68	54.82	53.47	53.47	4,406,446	-1.21(-2.22%)
Jun 26, 2006	54.19	54.91	53.80	54.68	3,563,242	+0.73(+1.36%)
Jun 23, 2006	53.16	54.19	53.12	53.94	6,121,196	+0.80(+1.50%)
Jun 22, 2006	53.46	53.88	53.09	53.15	7,381,572	-0.82(-1.53%)
Jun 21, 2006	50.81	54.11	50.70	53.97	11,895,190	+3.17(+6.24%)
Jun 20, 2006	50.21	51.19	50.19	50.80	4,485,275	+0.58(+1.16%)
Jun 19, 2006	51.99	52.05	50.02	50.21	6,347,939	-1.07(-2.09%)
Jun 16, 2006	50.64	51.29	50.41	51.29	4,556,132	+0.65(+1.28%)
Jun 15, 2006	49.96	50.98	49.90	50.64	7,175,200	+0.89(+1.78%)
Jun 14, 2006	50.57	50.81	49.02	49.75	7,448,887	-0.05(-0.11%)
Jun 13, 2006	50.24	51.37	49.57	49.80	8,090,146	-0.55(-1.09%)
Jun 12, 2006	51.16	51.38	50.13	50.35	4,810,333	-0.82(-1.61%)
Jun 09, 2006	51.23	51.82	50.59	51.18	6,140,681	+0.37(+0.73%)
Jun 08, 2006	49.92	50.87	48.48	50.81	9,371,780	+0.56(+1.11%)
Jun 07, 2006	49.98	50.65	49.11	50.25	5,593,308	+0.52(+1.04%)
Jun 06, 2006	50.35	50.69	49.18	49.73	5,177,906	-0.40(-0.81%)
Jun 05, 2006	51.35	51.69	50.10	50.13	5,323,164	-1.33(-2.58%)
Jun 02, 2006	51.81	52.14	50.98	51.46	6,325,796	-0.05(-0.09%)
Jun 01, 2006	49.45	51.54	48.67	51.51	7,334,629	+1.68(+3.38%)
May 31, 2006	49.79	50.15	49.40	49.82	4,161,102	+0.50(+1.01%)
May 30, 2006	50.54	50.54	49.15	49.33	4,144,273	-1.32(-2.60%)
May 26, 2006	50.63	50.64	49.45	50.64	3,830,729	+0.52(+1.03%)
May 25, 2006	49.42	50.23	48.97	50.13	5,752,737	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,995,350	-0.43(-0.88%)
May 23, 2006	49.68	51.16	49.14	49.34	6,329,339	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.19	9,151,237	-1.58(-3.11%)
May 19, 2006	50.30	50.86	49.39	50.76	7,824,431	+0.75(+1.49%)
May 18, 2006	50.22	51.04	49.83	50.02	5,591,536	-0.19(-0.37%)
May 17, 2006	51.79	51.88	49.76	50.20	8,949,293	-1.79(-3.43%)
May 16, 2006	51.79	52.61	51.49	51.99	4,757,190	+0.41(+0.80%)
May 15, 2006	51.99	52.22	50.51	51.58	5,521,565	-0.53(-1.02%)
May 12, 2006	52.05	52.78	51.37	52.10	6,240,768	-0.14(-0.27%)
May 11, 2006	54.42	54.74	52.25	52.25	6,329,339	-1.95(-3.59%)
May 10, 2006	54.33	54.62	53.65	54.19	3,660,671	-0.13(-0.25%)
May 09, 2006	54.36	55.10	54.08	54.32	5,157,535	-0.26(-0.48%)
May 08, 2006	54.87	55.12	54.01	54.59	4,322,303	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.69	54.87	9,013,065	+1.00(+1.85%)
May 04, 2006	51.77	53.94	51.48	53.87	12,826,965	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.53	50.93	8,228,318	-1.12(-2.16%)
May 02, 2006	51.98	52.09	50.97	52.05	8,678,263	+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.