Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	51.11	51.11	50.34	50.58	1,114,469	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.43	50.93	1,224,610	+0.45(+0.90%)
Jul 27, 2006	51.86	51.92	50.27	50.48	1,294,588	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.62	51.79	1,573,824	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,965	-0.02(-0.03%)
Jul 24, 2006	51.30	52.08	51.45	51.94	1,573,374	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.30	1,951,502	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.03	52.16	2,130,609	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.66	3,778,124	+0.61(+1.18%)
Jul 18, 2006	55.38	55.70	51.48	52.05	5,600,133	-3.12(-5.65%)
Jul 17, 2006	54.61	55.30	54.61	55.17	1,719,067	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,127	-0.18(-0.32%)
Jul 13, 2006	55.51	55.70	54.68	54.90	1,135,394	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.63	55.73	1,029,753	-0.31(-0.56%)
Jul 11, 2006	56.57	56.59	55.73	56.04	1,217,860	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,263	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,095	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,172	-0.25(-0.43%)
Jul 05, 2006	57.79	57.95	56.89	57.25	1,277,713	-0.76(-1.30%)
Jul 03, 2006	57.81	58.03	57.62	58.01	393,765	+0.23(+0.40%)
Jun 30, 2006	57.33	57.94	57.11	57.78	1,054,841	+0.50(+0.87%)
Jun 29, 2006	56.58	57.46	56.46	57.28	1,947,339	+0.92(+1.62%)
Jun 28, 2006	57.05	57.07	56.31	56.36	792,818	-0.52(-0.91%)
Jun 27, 2006	57.32	57.38	56.87	56.88	787,531	-0.63(-1.10%)
Jun 26, 2006	56.98	57.62	56.98	57.51	753,779	+0.52(+0.92%)
Jun 23, 2006	57.01	57.22	56.41	56.98	795,181	-0.25(-0.43%)
Jun 22, 2006	57.54	57.76	56.95	57.23	818,807	-0.30(-0.53%)
Jun 21, 2006	57.54	57.97	57.30	57.54	810,707	-0.02(-0.03%)
Jun 20, 2006	57.46	57.83	57.18	57.55	929,961	+0.11(+0.19%)
Jun 19, 2006	57.29	57.62	56.88	57.45	1,250,711	+0.20(+0.34%)
Jun 16, 2006	57.33	57.64	56.65	57.25	1,115,706	-0.32(-0.56%)
Jun 15, 2006	56.47	57.99	56.37	57.57	950,887	+1.16(+2.06%)
Jun 14, 2006	56.10	56.68	56.10	56.41	1,544,686	+0.07(+0.13%)
Jun 13, 2006	57.69	58.08	56.04	56.34	1,807,046	-1.70(-2.93%)
Jun 12, 2006	59.85	59.93	58.03	58.03	504,469	-1.01(-1.72%)
Jun 09, 2006	58.93	59.42	58.70	59.05	656,800	+0.12(+0.21%)
Jun 08, 2006	59.09	59.41	58.41	58.92	1,501,371	-0.14(-0.24%)
Jun 07, 2006	58.71	59.67	58.58	59.06	1,575,737	+0.60(+1.02%)
Jun 06, 2006	58.50	58.66	57.99	58.47	815,657	-0.04(-0.06%)
Jun 05, 2006	59.78	59.78	58.50	58.50	916,123	-1.41(-2.36%)
Jun 02, 2006	59.59	59.96	59.46	59.92	1,268,262	+0.36(+0.61%)
Jun 01, 2006	58.81	59.55	58.62	59.55	1,368,391	+1.00(+1.72%)
May 31, 2006	58.18	58.61	58.01	58.55	790,006	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.86	58.12	888,672	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,384	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,093	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,426	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,641	-0.30(-0.51%)
May 22, 2006	58.70	59.15	58.62	58.82	855,146	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.06	1,440,844	+0.09(+0.15%)
May 18, 2006	60.66	60.87	58.81	58.98	2,239,851	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.66	60.68	1,252,399	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,547	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,683	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.30	61.46	1,004,664	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,791	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.18	509,982	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.11	426,054	-0.47(-0.75%)
May 08, 2006	62.78	62.99	62.58	62.58	433,479	-0.03(-0.04%)
May 05, 2006	61.63	62.68	61.56	62.61	1,096,918	+1.16(+1.88%)
May 04, 2006	62.10	62.10	61.35	61.46	706,190	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,479	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,082	-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.