Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	51.31	53.42	51.24	53.06	1,181,661	+1.08(+2.08%)
Jul 28, 2006	49.72	52.41	49.51	51.98	956,539	+2.34(+4.71%)
Jul 27, 2006	50.49	50.88	49.50	49.64	655,721	-0.48(-0.97%)
Jul 26, 2006	50.22	50.79	49.44	50.13	576,558	-0.10(-0.19%)
Jul 25, 2006	49.44	50.47	49.25	50.22	874,487	+0.79(+1.59%)
Jul 24, 2006	47.59	49.45	47.57	49.44	811,157	+1.78(+3.74%)
Jul 21, 2006	48.02	48.02	47.31	47.65	738,004	-0.49(-1.02%)
Jul 20, 2006	49.80	50.08	48.06	48.15	544,084	-1.40(-2.83%)
Jul 19, 2006	47.36	50.04	47.36	49.55	1,146,991	+2.28(+4.81%)
Jul 18, 2006	47.46	47.85	46.43	47.27	750,138	+0.02(+0.04%)
Jul 17, 2006	46.78	47.87	46.54	47.25	437,994	+0.59(+1.26%)
Jul 14, 2006	47.07	47.72	45.88	46.67	860,388	-1.22(-2.55%)
Jul 13, 2006	48.41	48.79	47.40	47.89	701,831	-0.52(-1.07%)
Jul 12, 2006	50.36	50.39	48.12	48.41	688,310	-1.36(-2.73%)
Jul 11, 2006	50.35	50.55	49.12	49.76	1,112,206	-0.77(-1.52%)
Jul 10, 2006	49.03	50.85	49.03	50.53	908,694	+1.58(+3.23%)
Jul 07, 2006	49.17	49.98	48.77	48.95	657,685	-0.28(-0.56%)
Jul 06, 2006	48.94	49.43	48.36	49.23	528,367	+1.06(+2.21%)
Jul 05, 2006	49.71	49.76	47.91	48.16	643,355	-1.38(-2.78%)
Jul 03, 2006	50.40	50.54	49.44	49.54	289,839	+0.79(+1.62%)
Jun 30, 2006	48.46	48.99	48.16	48.75	619,548	+0.04(+0.09%)
Jun 29, 2006	48.02	49.10	47.25	48.71	771,980	+0.82(+1.72%)
Jun 28, 2006	47.33	48.40	46.98	47.89	735,230	+0.86(+1.82%)
Jun 27, 2006	47.25	47.54	46.42	47.03	691,199	+0.09(+0.18%)
Jun 26, 2006	46.96	47.64	46.64	46.94	787,003	-0.01(-0.02%)
Jun 23, 2006	46.29	47.59	46.29	46.95	1,755,793	+0.86(+1.86%)
Jun 22, 2006	45.46	46.14	45.28	46.09	1,168,602	+0.63(+1.39%)
Jun 21, 2006	46.25	46.42	45.27	45.46	5,342,612	-0.87(-1.87%)
Jun 20, 2006	48.02	48.35	46.33	46.33	2,925,782	-3.60(-7.21%)
Jun 19, 2006	49.76	50.28	48.92	49.93	602,329	+0.17(+0.35%)
Jun 16, 2006	50.76	51.21	49.48	49.76	785,501	-1.00(-1.96%)
Jun 15, 2006	48.46	51.32	48.41	50.75	915,051	+2.46(+5.09%)
Jun 14, 2006	48.90	49.24	47.36	48.29	495,662	-0.39(-0.80%)
Jun 13, 2006	47.85	49.44	47.85	48.68	640,813	-0.18(-0.37%)
Jun 12, 2006	49.76	50.98	48.66	48.86	504,791	-1.72(-3.40%)
Jun 09, 2006	51.49	52.34	50.55	50.59	323,237	-0.58(-1.13%)
Jun 08, 2006	51.05	51.59	49.64	51.17	540,617	-0.32(-0.62%)
Jun 07, 2006	51.08	52.39	50.90	51.49	455,676	+0.27(+0.52%)
Jun 06, 2006	52.26	52.39	50.54	51.22	424,704	-1.14(-2.18%)
Jun 05, 2006	53.65	53.96	52.03	52.36	391,537	-1.28(-2.39%)
Jun 02, 2006	54.08	54.33	53.09	53.64	381,136	+0.25(+0.47%)
Jun 01, 2006	52.45	53.46	52.45	53.39	555,640	+0.80(+1.53%)
May 31, 2006	52.50	53.35	52.35	52.58	415,459	+0.19(+0.36%)
May 30, 2006	52.79	52.87	52.11	52.39	666,006	-0.53(-1.00%)
May 26, 2006	53.31	53.43	52.40	52.92	442,501	-0.37(-0.70%)
May 25, 2006	51.57	53.57	51.54	53.29	812,081	+3.05(+6.06%)
May 24, 2006	50.71	50.71	49.02	50.25	907,885	-0.66(-1.29%)
May 23, 2006	51.68	52.77	50.87	50.91	603,716	-0.75(-1.46%)
May 22, 2006	52.86	52.91	51.40	51.66	904,881	-1.55(-2.91%)
May 19, 2006	52.58	54.04	52.26	53.21	410,490	+0.42(+0.79%)
May 18, 2006	53.52	54.70	52.63	52.79	633,532	+0.12(+0.23%)
May 17, 2006	53.65	53.95	52.65	52.67	549,978	-1.39(-2.58%)
May 16, 2006	54.58	54.92	54.06	54.06	571,704	-0.61(-1.11%)
May 15, 2006	52.78	55.35	52.78	54.67	763,312	+2.59(+4.97%)
May 12, 2006	53.60	53.60	51.91	52.08	412,917	-1.62(-3.01%)
May 11, 2006	53.73	54.73	53.56	53.70	450,244	-0.03(-0.05%)
May 10, 2006	54.12	54.14	53.29	53.73	287,296	-0.48(-0.88%)
May 09, 2006	53.48	54.65	53.48	54.20	404,249	+0.68(+1.28%)
May 08, 2006	52.73	53.97	52.71	53.52	428,518	+0.57(+1.08%)
May 05, 2006	52.78	53.45	52.68	52.95	383,910	+0.48(+0.92%)
May 04, 2006	52.44	52.59	52.12	52.46	498,666	+0.11(+0.21%)
May 03, 2006	52.78	53.31	52.07	52.35	1,141,329	-0.09(-0.16%)
May 02, 2006	49.32	53.53	49.18	52.44	1,326,003	+4.87(+10.24%)

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.