Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	51.11	51.11	50.35	50.59	1,114,433	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.44	50.93	1,224,571	+0.45(+0.90%)
Jul 27, 2006	51.87	51.92	50.28	50.48	1,294,546	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.63	51.80	1,573,773	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,922	-0.02(-0.03%)
Jul 24, 2006	51.31	52.08	51.45	51.94	1,573,323	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.31	1,951,439	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.04	52.16	2,130,540	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.67	3,778,002	+0.61(+1.18%)
Jul 18, 2006	55.38	55.71	51.48	52.05	5,599,953	-3.12(-5.65%)
Jul 17, 2006	54.61	55.31	54.61	55.17	1,719,012	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,074	-0.18(-0.32%)
Jul 13, 2006	55.51	55.71	54.68	54.91	1,135,358	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.64	55.73	1,029,719	-0.31(-0.56%)
Jul 11, 2006	56.57	56.60	55.73	56.04	1,217,821	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,231	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,058	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,133	-0.25(-0.43%)
Jul 05, 2006	57.80	57.96	56.89	57.25	1,277,671	-0.76(-1.30%)
Jul 03, 2006	57.81	58.04	57.63	58.01	393,752	+0.23(+0.40%)
Jun 30, 2006	57.33	57.94	57.11	57.78	1,054,807	+0.50(+0.87%)
Jun 29, 2006	56.58	57.46	56.46	57.28	1,947,276	+0.92(+1.62%)
Jun 28, 2006	57.05	57.08	56.31	56.36	792,793	-0.52(-0.91%)
Jun 27, 2006	57.32	57.38	56.87	56.88	787,505	-0.63(-1.10%)
Jun 26, 2006	56.98	57.62	56.98	57.51	753,755	+0.52(+0.92%)
Jun 23, 2006	57.01	57.22	56.41	56.99	795,155	-0.25(-0.43%)
Jun 22, 2006	57.55	57.76	56.95	57.24	818,780	-0.30(-0.53%)
Jun 21, 2006	57.55	57.97	57.31	57.54	810,680	-0.02(-0.03%)
Jun 20, 2006	57.46	57.83	57.18	57.56	929,931	+0.11(+0.19%)
Jun 19, 2006	57.29	57.62	56.88	57.45	1,250,671	+0.20(+0.34%)
Jun 16, 2006	57.33	57.64	56.65	57.25	1,115,670	-0.32(-0.56%)
Jun 15, 2006	56.47	57.99	56.37	57.57	950,856	+1.16(+2.06%)
Jun 14, 2006	56.10	56.68	56.10	56.41	1,544,636	+0.07(+0.13%)
Jun 13, 2006	57.69	58.08	56.04	56.34	1,806,988	-1.70(-2.93%)
Jun 12, 2006	59.85	59.93	58.04	58.04	504,453	-1.01(-1.72%)
Jun 09, 2006	58.93	59.42	58.70	59.05	656,779	+0.12(+0.21%)
Jun 08, 2006	59.09	59.41	58.41	58.92	1,501,323	-0.14(-0.24%)
Jun 07, 2006	58.71	59.67	58.58	59.07	1,575,686	+0.60(+1.02%)
Jun 06, 2006	58.51	58.67	57.99	58.47	815,630	-0.04(-0.06%)
Jun 05, 2006	59.78	59.78	58.51	58.51	916,094	-1.41(-2.36%)
Jun 02, 2006	59.59	59.96	59.47	59.92	1,268,221	+0.36(+0.61%)
Jun 01, 2006	58.81	59.56	58.62	59.56	1,368,347	+1.00(+1.72%)
May 31, 2006	58.18	58.61	58.01	58.55	789,980	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.87	58.12	888,643	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,366	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,058	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,394	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,607	-0.30(-0.51%)
May 22, 2006	58.70	59.16	58.62	58.83	855,118	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.07	1,440,797	+0.09(+0.15%)
May 18, 2006	60.67	60.87	58.81	58.98	2,239,778	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.67	60.68	1,252,359	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,529	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,656	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.31	61.46	1,004,632	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,767	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.19	509,966	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.12	426,040	-0.47(-0.75%)
May 08, 2006	62.78	63.00	62.58	62.59	433,465	-0.03(-0.04%)
May 05, 2006	61.64	62.68	61.56	62.61	1,096,882	+1.16(+1.88%)
May 04, 2006	62.11	62.11	61.35	61.46	706,167	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,455	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,055	-0.46(-0.74%)

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.