Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	49.76	50.68	49.76	50.46	1,510,051	+0.39(+0.78%)
Jul 28, 2006	49.15	50.59	49.10	50.07	2,864,133	+2.24(+4.67%)
Jul 27, 2006	48.61	48.75	47.72	47.84	988,195	-0.59(-1.22%)
Jul 26, 2006	47.65	48.63	47.59	48.43	922,620	+0.51(+1.05%)
Jul 25, 2006	48.05	48.05	47.24	47.92	1,209,478	-0.13(-0.27%)
Jul 24, 2006	47.46	48.42	47.46	48.05	959,196	+0.88(+1.87%)
Jul 21, 2006	47.26	47.37	46.82	47.17	1,061,738	+0.15(+0.31%)
Jul 20, 2006	48.15	48.21	47.01	47.03	1,732,509	-0.21(-0.44%)
Jul 19, 2006	45.24	47.31	45.24	47.23	1,472,691	+2.11(+4.68%)
Jul 18, 2006	45.78	45.88	44.83	45.12	1,077,283	-0.62(-1.36%)
Jul 17, 2006	44.94	46.02	44.94	45.74	914,129	+0.68(+1.51%)
Jul 14, 2006	45.09	45.14	44.74	45.06	944,173	+0.02(+0.03%)
Jul 13, 2006	45.89	45.96	45.01	45.04	873,243	-0.84(-1.84%)
Jul 12, 2006	46.58	46.58	45.83	45.89	526,558	-0.64(-1.37%)
Jul 11, 2006	45.93	46.64	45.83	46.52	964,029	+0.70(+1.52%)
Jul 10, 2006	46.01	46.51	45.73	45.83	953,579	-0.16(-0.35%)
Jul 07, 2006	46.45	46.50	45.85	45.99	724,720	-0.64(-1.36%)
Jul 06, 2006	46.57	47.00	46.44	46.62	607,286	-0.02(-0.05%)
Jul 05, 2006	46.77	47.08	46.24	46.64	680,045	-0.60(-1.26%)
Jul 03, 2006	46.88	47.26	46.54	47.24	243,750	+0.44(+0.95%)
Jun 30, 2006	46.58	46.91	46.43	46.80	978,659	+0.17(+0.36%)
Jun 29, 2006	45.73	46.70	45.48	46.63	845,027	+1.08(+2.37%)
Jun 28, 2006	45.70	45.85	45.22	45.55	846,595	-0.01(-0.02%)
Jun 27, 2006	45.63	45.87	45.38	45.56	1,061,477	-0.16(-0.35%)
Jun 26, 2006	45.92	46.02	45.42	45.72	598,403	-0.25(-0.55%)
Jun 23, 2006	45.47	46.35	45.17	45.97	802,312	+0.31(+0.69%)
Jun 22, 2006	46.51	46.51	45.34	45.66	1,181,262	-1.07(-2.29%)
Jun 21, 2006	46.16	46.91	46.08	46.73	819,424	+0.55(+1.19%)
Jun 20, 2006	46.21	46.59	45.76	46.18	843,460	+0.11(+0.23%)
Jun 19, 2006	46.73	46.90	46.00	46.07	674,689	-0.67(-1.44%)
Jun 16, 2006	46.66	47.05	46.39	46.74	1,336,447	+0.21(+0.46%)
Jun 15, 2006	45.67	46.67	45.34	46.53	906,553	+0.95(+2.08%)
Jun 14, 2006	45.07	45.59	44.67	45.58	1,520,240	+0.37(+0.81%)
Jun 13, 2006	44.62	46.08	44.46	45.21	2,121,778	+0.57(+1.29%)
Jun 12, 2006	45.40	45.57	44.64	44.64	1,085,773	-0.93(-2.03%)
Jun 09, 2006	45.68	46.02	45.47	45.56	602,583	-0.19(-0.42%)
Jun 08, 2006	46.41	46.41	45.55	45.76	1,242,526	-0.30(-0.65%)
Jun 07, 2006	46.18	46.77	46.02	46.05	923,142	-0.37(-0.79%)
Jun 06, 2006	46.28	46.42	45.93	46.42	988,587	+0.34(+0.73%)
Jun 05, 2006	46.48	46.75	46.02	46.09	1,121,435	-0.51(-1.10%)
Jun 02, 2006	46.84	46.91	46.39	46.60	783,241	-0.33(-0.70%)
Jun 01, 2006	46.29	46.95	46.10	46.93	718,450	+0.67(+1.44%)
May 31, 2006	45.83	46.42	45.69	46.26	1,040,315	+0.44(+0.95%)
May 30, 2006	46.66	46.76	45.83	45.83	933,593	-1.03(-2.19%)
May 26, 2006	46.68	46.86	46.36	46.85	728,377	+0.38(+0.81%)
May 25, 2006	46.05	46.56	45.66	46.48	844,374	+0.66(+1.44%)
May 24, 2006	46.04	46.15	45.27	45.82	1,136,587	-0.09(-0.20%)
May 23, 2006	46.31	46.31	45.86	45.91	1,045,410	-0.31(-0.66%)
May 22, 2006	45.95	46.68	45.86	46.22	1,116,602	+0.21(+0.47%)
May 19, 2006	46.12	46.20	45.29	46.00	1,605,409	-0.08(-0.18%)
May 18, 2006	43.42	46.32	45.41	46.09	1,765,297	-0.41(-0.87%)
May 17, 2006	46.65	47.04	46.39	46.49	1,108,633	-0.49(-1.04%)
May 16, 2006	47.58	47.59	46.98	46.98	770,439	-0.60(-1.25%)
May 15, 2006	47.04	47.59	47.04	47.58	929,543	+0.57(+1.21%)
May 12, 2006	46.77	47.33	46.44	47.01	1,322,601	+0.20(+0.43%)
May 11, 2006	46.74	47.05	46.54	46.81	982,317	-0.12(-0.26%)
May 10, 2006	47.40	47.49	46.88	46.94	1,518,803	-0.47(-0.98%)
May 09, 2006	48.01	48.11	47.27	47.40	1,359,046	-0.85(-1.76%)
May 08, 2006	47.81	48.35	47.59	48.25	811,848	+0.31(+0.64%)
May 05, 2006	47.77	48.04	47.13	47.95	992,767	+0.31(+0.64%)
May 04, 2006	47.46	47.74	47.04	47.64	1,048,937	+0.15(+0.31%)
May 03, 2006	47.30	47.56	47.13	47.49	1,065,396	+0.03(+0.06%)
May 02, 2006	47.66	47.67	47.26	47.46	1,172,249	-0.09(-0.19%)

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.