Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.86	47.85	46.28	46.66	13,403,068	-0.48(-1.02%)
Jul 28, 2006	46.53	47.25	46.04	47.14	7,052,188	+0.80(+1.73%)
Jul 27, 2006	46.41	47.33	46.09	46.34	9,756,003	+0.59(+1.29%)
Jul 26, 2006	45.94	46.32	44.59	45.75	10,408,205	-0.36(-0.78%)
Jul 25, 2006	46.59	46.95	45.65	46.11	24,451,068	+5.91(+14.70%)
Jul 24, 2006	37.51	40.28	37.55	40.20	20,011,504	+2.69(+7.17%)
Jul 21, 2006	39.55	39.63	37.34	37.51	11,015,468	-2.57(-6.41%)
Jul 20, 2006	41.73	42.35	39.97	40.08	10,805,729	-0.21(-0.52%)
Jul 19, 2006	39.44	40.75	39.12	40.29	9,907,786	+0.92(+2.34%)
Jul 18, 2006	39.17	39.78	37.76	39.37	10,738,280	-0.09(-0.23%)
Jul 17, 2006	39.41	40.46	38.96	39.46	9,068,387	+0.28(+0.71%)
Jul 14, 2006	40.84	41.30	38.83	39.18	17,670,648	-2.15(-5.20%)
Jul 13, 2006	43.24	43.31	41.30	41.33	17,303,938	-2.63(-5.98%)
Jul 12, 2006	46.29	46.29	43.90	43.96	12,327,489	-1.74(-3.81%)
Jul 11, 2006	43.50	45.85	42.85	45.70	16,278,449	+2.14(+4.91%)
Jul 10, 2006	47.65	47.86	43.12	43.56	19,518,444	-3.89(-8.20%)
Jul 07, 2006	48.30	48.74	47.21	47.45	6,632,123	-1.32(-2.71%)
Jul 06, 2006	48.63	49.57	48.00	48.77	6,928,796	+0.29(+0.60%)
Jul 05, 2006	50.60	50.68	48.45	48.48	9,051,394	-2.66(-5.20%)
Jul 03, 2006	51.21	51.50	50.50	51.14	1,673,131	+0.16(+0.31%)
Jun 30, 2006	52.38	52.55	50.98	50.98	5,277,261	-1.39(-2.65%)
Jun 29, 2006	50.57	52.41	50.53	52.37	7,904,200	+2.21(+4.41%)
Jun 28, 2006	51.50	51.50	49.36	50.16	7,579,406	-1.14(-2.22%)
Jun 27, 2006	51.64	52.31	51.05	51.30	4,500,666	-0.53(-1.02%)
Jun 26, 2006	51.83	52.24	51.50	51.83	3,086,100	+0.24(+0.47%)
Jun 23, 2006	52.08	52.50	50.80	51.59	5,467,683	-0.60(-1.15%)
Jun 22, 2006	51.89	52.90	51.58	52.19	5,635,630	+0.26(+0.50%)
Jun 21, 2006	51.35	52.93	51.08	51.93	6,352,561	+0.83(+1.62%)
Jun 20, 2006	52.42	52.68	51.03	51.10	8,186,176	-1.51(-2.87%)
Jun 19, 2006	54.21	54.43	52.50	52.61	5,406,138	-1.31(-2.43%)
Jun 16, 2006	53.91	54.65	53.48	53.92	7,428,514	-0.53(-0.97%)
Jun 15, 2006	52.54	54.82	52.50	54.45	12,625,518	+2.95(+5.73%)
Jun 14, 2006	51.06	51.97	50.51	51.50	9,072,559	+1.58(+3.17%)
Jun 13, 2006	50.72	51.24	49.16	49.92	10,980,635	-0.66(-1.30%)
Jun 12, 2006	52.63	53.25	50.53	50.58	8,648,059	-1.69(-3.23%)
Jun 09, 2006	53.51	54.34	52.10	52.27	8,297,418	-0.68(-1.28%)
Jun 08, 2006	52.88	53.35	50.30	52.95	13,896,748	-0.14(-0.26%)
Jun 07, 2006	54.80	55.25	52.91	53.09	10,891,700	-1.47(-2.69%)
Jun 06, 2006	54.45	54.92	52.45	54.56	14,147,340	+0.44(+0.81%)
Jun 05, 2006	56.57	57.08	53.98	54.12	16,004,089	-1.01(-1.83%)
Jun 02, 2006	55.71	56.32	54.12	55.13	8,919,821	-0.10(-0.18%)
Jun 01, 2006	56.16	56.16	54.32	55.23	12,490,793	-1.04(-1.85%)
May 31, 2006	57.10	57.67	55.60	56.27	10,772,134	-0.56(-0.99%)
May 30, 2006	58.42	58.99	56.80	56.83	8,499,957	-2.81(-4.71%)
May 26, 2006	59.22	59.68	58.84	59.64	3,575,343	+0.80(+1.36%)
May 25, 2006	59.78	59.86	57.75	58.84	7,917,049	-0.15(-0.25%)
May 24, 2006	58.98	60.39	57.51	58.99	12,894,696	+0.01(+0.02%)
May 23, 2006	60.22	61.09	58.95	58.98	8,234,691	-0.59(-0.99%)
May 22, 2006	62.00	62.11	58.58	59.57	11,894,673	-2.92(-4.67%)
May 19, 2006	61.82	63.00	61.13	62.49	9,578,261	+0.88(+1.43%)
May 18, 2006	62.20	62.44	61.41	61.61	5,052,087	-0.04(-0.06%)
May 17, 2006	61.30	62.70	61.01	61.65	10,537,462	+0.05(+0.08%)
May 16, 2006	62.65	63.00	60.66	61.60	9,943,524	+0.60(+0.98%)
May 15, 2006	60.98	62.00	59.95	61.00	8,620,318	-0.24(-0.39%)
May 12, 2006	61.25	62.36	60.40	61.24	7,720,911	-0.41(-0.67%)
May 11, 2006	63.17	63.41	61.44	61.65	7,324,212	-1.52(-2.41%)
May 10, 2006	63.37	63.80	62.46	63.17	12,345,395	-0.18(-0.28%)
May 09, 2006	64.44	66.20	63.27	63.35	17,117,400	-1.35(-2.09%)
May 08, 2006	63.26	64.98	63.11	64.70	8,273,188	+2.17(+3.47%)
May 05, 2006	63.24	64.03	62.44	62.53	5,861,710	+0.04(+0.06%)
May 04, 2006	60.51	63.28	60.27	62.49	7,580,359	+1.82(+3.00%)
May 03, 2006	61.08	61.25	60.05	60.67	6,531,028	-0.69(-1.12%)
May 02, 2006	62.34	62.37	60.91	61.36	6,304,905	-0.32(-0.52%)

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.