Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.91	53.99	53.74	53.90	1,009,827	-0.10(-0.19%)
Jul 28, 2006	53.61	54.08	53.50	54.01	763,190	+0.60(+1.12%)
Jul 27, 2006	53.80	53.95	53.28	53.41	2,477,873	-0.14(-0.27%)
Jul 26, 2006	53.33	53.79	53.24	53.55	1,265,193	+0.17(+0.32%)
Jul 25, 2006	53.05	53.57	52.95	53.38	1,370,084	+0.39(+0.74%)
Jul 24, 2006	52.50	53.12	52.37	52.99	1,756,112	+0.77(+1.46%)
Jul 21, 2006	52.66	52.66	52.11	52.22	795,474	-0.23(-0.44%)
Jul 20, 2006	52.92	52.97	52.45	52.45	1,348,745	-0.43(-0.82%)
Jul 19, 2006	52.11	52.92	52.09	52.89	902,304	+0.99(+1.91%)
Jul 18, 2006	51.93	51.99	51.42	51.90	829,837	+0.34(+0.66%)
Jul 17, 2006	51.88	51.92	51.56	51.56	1,397,380	-0.25(-0.47%)
Jul 14, 2006	51.96	52.07	51.48	51.80	824,987	-0.13(-0.25%)
Jul 13, 2006	52.62	52.63	51.93	51.93	964,518	-0.74(-1.41%)
Jul 12, 2006	53.23	53.25	52.61	52.68	927,661	-0.47(-0.88%)
Jul 11, 2006	52.99	53.22	52.68	53.15	1,095,734	+0.07(+0.14%)
Jul 10, 2006	53.05	53.23	52.89	53.07	758,617	+0.24(+0.45%)
Jul 07, 2006	53.02	53.23	52.73	52.84	1,682,676	-0.22(-0.42%)
Jul 06, 2006	52.92	53.18	52.92	53.06	1,065,251	+0.22(+0.42%)
Jul 05, 2006	52.92	53.00	52.60	52.84	1,651,222	-0.26(-0.49%)
Jul 03, 2006	52.87	53.15	52.76	53.10	813,625	+0.32(+0.62%)
Jun 30, 2006	52.81	52.89	52.14	52.77	1,025,346	+0.11(+0.21%)
Jun 29, 2006	51.96	52.69	51.94	52.66	1,094,071	+0.97(+1.87%)
Jun 28, 2006	51.47	51.70	51.31	51.70	3,979,451	+0.35(+0.69%)
Jun 27, 2006	51.67	51.75	51.24	51.34	2,914,338	-0.25(-0.48%)
Jun 26, 2006	51.35	51.64	51.31	51.59	573,085	+0.28(+0.55%)
Jun 23, 2006	51.30	51.58	51.10	51.31	1,943,446	+0.00(+0.00%)
Jun 22, 2006	51.38	51.45	51.10	51.31	561,723	-0.38(-0.73%)
Jun 21, 2006	51.37	51.98	51.30	51.68	927,799	+0.38(+0.75%)
Jun 20, 2006	51.17	51.62	51.17	51.30	442,145	+0.15(+0.30%)
Jun 19, 2006	51.94	51.95	51.11	51.15	1,289,441	-0.60(-1.16%)
Jun 16, 2006	51.84	51.96	51.50	51.75	1,444,075	-0.23(-0.44%)
Jun 15, 2006	51.04	52.09	51.01	51.98	1,422,321	+1.17(+2.30%)
Jun 14, 2006	50.79	50.90	50.32	50.81	896,346	+0.13(+0.26%)
Jun 13, 2006	51.24	51.67	50.61	50.68	1,024,514	-0.71(-1.39%)
Jun 12, 2006	52.20	52.20	51.39	51.39	1,438,532	-0.53(-1.03%)
Jun 09, 2006	52.29	52.44	51.88	51.93	492,166	-0.15(-0.29%)
Jun 08, 2006	52.04	52.32	51.25	52.08	928,076	-0.04(-0.07%)
Jun 07, 2006	52.50	52.80	52.11	52.11	928,908	-0.35(-0.66%)
Jun 06, 2006	52.75	52.79	52.04	52.46	941,932	-0.19(-0.36%)
Jun 05, 2006	53.41	53.41	52.51	52.65	1,027,147	-0.79(-1.49%)
Jun 02, 2006	53.37	53.51	53.07	53.44	978,235	+0.25(+0.47%)
Jun 01, 2006	52.58	53.24	52.54	53.19	1,273,923	+0.53(+1.01%)
May 31, 2006	52.29	52.66	52.10	52.66	860,043	+0.62(+1.19%)
May 30, 2006	52.69	52.76	52.04	52.04	810,023	-0.79(-1.50%)
May 26, 2006	52.65	52.92	52.53	52.83	856,302	+0.25(+0.48%)
May 25, 2006	52.11	52.58	52.06	52.58	871,405	+0.69(+1.34%)
May 24, 2006	51.87	52.22	51.36	51.88	751,689	+0.21(+0.41%)
May 23, 2006	52.43	52.64	51.65	51.67	882,490	-0.39(-0.75%)
May 22, 2006	52.18	52.45	51.69	52.06	943,595	-0.21(-0.40%)
May 19, 2006	52.25	52.55	51.87	52.27	668,137	+0.25(+0.47%)
May 18, 2006	52.50	52.63	51.90	52.03	700,145	-0.24(-0.46%)
May 17, 2006	53.15	53.22	52.22	52.27	899,256	-1.05(-1.98%)
May 16, 2006	53.51	53.59	53.14	53.32	527,498	-0.07(-0.14%)
May 15, 2006	53.15	53.50	53.02	53.39	1,912,686	+0.05(+0.09%)
May 12, 2006	53.94	53.95	53.29	53.34	893,436	-0.71(-1.32%)
May 11, 2006	54.78	54.78	53.93	54.06	618,810	-0.58(-1.07%)
May 10, 2006	54.60	54.75	54.45	54.64	643,889	+0.01(+0.01%)
May 09, 2006	54.55	54.70	54.49	54.63	387,968	+0.14(+0.27%)
May 08, 2006	54.56	54.65	54.46	54.49	504,082	-0.04(-0.07%)
May 05, 2006	54.29	54.68	54.27	54.52	554,656	+0.47(+0.87%)
May 04, 2006	54.06	54.21	53.91	54.06	524,173	+0.16(+0.29%)
May 03, 2006	54.10	54.16	53.74	53.90	581,814	-0.16(-0.29%)
May 02, 2006	53.91	54.13	53.80	54.06	732,152	+0.38(+0.71%)

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.