Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.60	55.84	55.60	55.60	4,486	+0.08(+0.15%)
Jul 28, 2006	55.52	55.52	55.52	55.52	135,167	+1.12(+2.06%)
Jul 27, 2006	54.40	54.40	54.40	54.40	39,707	+0.98(+1.83%)
Jul 26, 2006	53.42	53.42	53.42	53.42	60,292	+0.92(+1.75%)
Jul 25, 2006	52.50	53.16	52.50	52.50	33,553	+0.00(+0.00%)
Jul 24, 2006	52.50	52.61	51.97	52.50	5,309	+1.50(+2.94%)
Jul 21, 2006	51.00	51.07	51.00	51.00	59,279	-0.85(-1.64%)
Jul 20, 2006	51.85	52.09	51.85	51.85	6,661	+0.35(+0.68%)
Jul 19, 2006	51.50	51.50	51.07	51.50	47,897	+1.70(+3.41%)
Jul 18, 2006	49.80	50.40	49.75	49.80	126,935	-1.09(-2.14%)
Jul 17, 2006	50.89	50.94	50.47	50.89	80,651	-0.36(-0.71%)
Jul 14, 2006	51.25	51.46	51.25	51.25	53,785	-1.25(-2.38%)
Jul 13, 2006	52.50	53.25	52.50	52.50	30,829	-2.15(-3.93%)
Jul 12, 2006	54.65	54.65	54.65	54.65	29,837	+0.00(+0.00%)
Jul 11, 2006	55.25	54.92	54.60	54.65	36,721	-0.60(-1.09%)
Jul 10, 2006	55.25	55.43	54.98	55.25	5,009	+0.00(+0.00%)
Jul 07, 2006	55.25	55.80	55.25	55.25	8,649	-0.25(-0.45%)
Jul 06, 2006	55.50	55.50	55.50	55.50	75,170	-1.00(-1.77%)
Jul 05, 2006	56.50	56.50	56.50	56.50	7,109	+0.00(+0.00%)
Jul 03, 2006	56.50	56.50	56.12	56.50	2,841	+0.75(+1.35%)
Jun 30, 2006	55.75	55.81	55.60	55.75	58,687	+1.50(+2.76%)
Jun 29, 2006	54.25	54.25	54.25	54.25	0	+1.95(+3.73%)
Jun 28, 2006	52.30	52.50	52.25	52.30	1,554	-0.81(-1.53%)
Jun 27, 2006	53.11	53.11	53.11	53.11	49,563	-0.39(-0.72%)
Jun 23, 2006	53.50	53.50	52.93	53.50	978	-0.60(-1.11%)
Jun 22, 2006	54.10	54.10	54.10	54.10	59,977	+0.00(+0.00%)
Jun 21, 2006	54.10	54.10	53.58	54.10	2,839	+0.80(+1.50%)
Jun 20, 2006	53.30	53.75	53.27	53.30	3,902	-0.02(-0.04%)
Jun 19, 2006	53.32	53.33	53.32	53.32	7,985	+0.72(+1.37%)
Jun 16, 2006	52.60	53.00	52.60	52.60	12,141	-0.90(-1.68%)
Jun 15, 2006	53.50	53.53	53.31	53.50	26,886	+2.25(+4.39%)
Jun 14, 2006	51.25	52.10	51.25	51.25	36,026	+1.35(+2.71%)
Jun 13, 2006	49.90	50.86	49.85	49.90	120,157	-3.20(-6.03%)
Jun 12, 2006	53.10	54.23	53.10	53.10	29,487	-1.55(-2.84%)
Jun 09, 2006	54.65	54.65	54.18	54.65	6,740	+0.05(+0.09%)
Jun 08, 2006	54.60	54.69	54.15	54.60	11,711	-1.65(-2.93%)
Jun 07, 2006	56.25	56.75	56.09	56.25	1,875	-0.75(-1.32%)
Jun 06, 2006	57.00	57.03	56.60	57.00	10,984	-1.50(-2.56%)
Jun 05, 2006	58.50	58.70	58.50	58.50	9,907	-0.65(-1.10%)
Jun 02, 2006	59.15	59.25	58.85	59.15	4,466	+0.95(+1.63%)
Jun 01, 2006	58.20	58.20	57.60	58.20	6,786	+0.80(+1.39%)
May 31, 2006	57.40	57.75	57.40	57.40	31,898	+0.48(+0.85%)
May 30, 2006	56.92	59.92	56.69	56.92	8,550	+0.02(+0.03%)
May 26, 2006	56.90	56.97	56.47	56.90	41,566	+0.90(+1.61%)
May 25, 2006	56.00	56.00	56.00	56.00	1,456	+0.35(+0.63%)
May 24, 2006	55.65	56.11	55.65	55.65	5,584	-1.05(-1.85%)
May 23, 2006	56.70	56.70	56.28	56.70	71,046	-0.20(-0.35%)
May 22, 2006	56.90	56.90	55.95	56.90	87,615	-1.10(-1.90%)
May 19, 2006	58.00	58.14	57.69	58.00	6,953	+0.25(+0.43%)
May 18, 2006	57.75	58.58	57.75	57.75	74,670	-0.10(-0.17%)
May 17, 2006	61.00	59.87	57.85	57.85	38,348	-3.15(-5.16%)
May 16, 2006	61.00	61.34	60.78	61.00	50,258	-0.25(-0.41%)
May 15, 2006	61.25	61.75	61.25	61.25	41,199	-0.75(-1.21%)
May 12, 2006	62.00	62.99	62.00	62.00	25,440	-1.35(-2.13%)
May 11, 2006	63.35	64.04	63.35	63.35	46,668	+1.35(+2.18%)
May 10, 2006	62.00	63.65	62.00	62.00	13,956	-1.50(-2.36%)
May 09, 2006	63.50	63.50	63.12	63.50	88,980	+0.50(+0.79%)
May 08, 2006	63.00	63.60	62.40	63.00	3,155	+0.10(+0.16%)
May 05, 2006	62.90	63.34	62.90	62.90	19,111	+0.90(+1.45%)
May 04, 2006	62.00	62.00	61.60	62.00	22,814	+0.00(+0.00%)
May 03, 2006	62.00	62.85	62.00	62.00	19,699	-0.75(-1.20%)
May 02, 2006	62.75	63.72	62.75	62.75	174,266	+2.15(+3.55%)

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.