Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	51.39	51.39	50.62	50.86	1,108,382	-0.35(-0.68%)
Jul 28, 2006	51.12	51.49	50.71	51.21	1,217,922	+0.46(+0.90%)
Jul 27, 2006	52.15	52.20	50.55	50.76	1,287,518	-1.32(-2.54%)
Jul 26, 2006	52.11	52.19	51.91	52.08	1,565,228	-0.13(-0.24%)
Jul 25, 2006	52.37	52.37	51.77	52.20	1,326,679	-0.02(-0.03%)
Jul 24, 2006	51.59	52.36	51.73	52.22	1,564,781	+0.63(+1.23%)
Jul 21, 2006	52.60	52.61	51.25	51.59	1,940,843	-0.86(-1.64%)
Jul 20, 2006	52.73	53.09	52.32	52.44	2,118,972	-0.51(-0.96%)
Jul 19, 2006	52.11	53.13	52.10	52.95	3,757,489	+0.62(+1.18%)
Jul 18, 2006	55.68	56.01	51.77	52.34	5,569,547	-3.14(-5.65%)
Jul 17, 2006	54.91	55.61	54.91	55.47	1,709,678	+0.45(+0.81%)
Jul 14, 2006	55.41	55.80	54.54	55.03	1,643,104	-0.18(-0.32%)
Jul 13, 2006	55.81	56.01	54.98	55.21	1,129,193	-0.83(-1.48%)
Jul 12, 2006	56.53	56.69	55.94	56.04	1,024,128	-0.31(-0.56%)
Jul 11, 2006	56.88	56.90	56.04	56.35	1,211,209	-0.54(-0.94%)
Jul 10, 2006	57.42	57.56	56.71	56.89	958,002	-0.43(-0.75%)
Jul 07, 2006	57.19	57.80	56.97	57.32	1,149,781	+0.00(+0.00%)
Jul 06, 2006	57.45	57.65	57.01	57.32	1,182,677	-0.25(-0.43%)
Jul 05, 2006	58.11	58.27	57.20	57.57	1,270,734	-0.76(-1.30%)
Jul 03, 2006	58.13	58.35	57.94	58.33	391,614	+0.23(+0.40%)
Jun 30, 2006	57.65	58.25	57.42	58.09	1,049,080	+0.50(+0.87%)
Jun 29, 2006	56.89	57.77	56.77	57.59	1,936,703	+0.92(+1.62%)
Jun 28, 2006	57.36	57.39	56.62	56.67	788,488	-0.52(-0.91%)
Jun 27, 2006	57.64	57.69	57.18	57.19	783,229	-0.63(-1.10%)
Jun 26, 2006	57.29	57.93	57.29	57.82	749,662	+0.53(+0.92%)
Jun 23, 2006	57.32	57.53	56.72	57.30	790,838	-0.25(-0.43%)
Jun 22, 2006	57.86	58.07	57.26	57.55	814,335	-0.30(-0.53%)
Jun 21, 2006	57.86	58.29	57.62	57.85	806,279	-0.02(-0.03%)
Jun 20, 2006	57.77	58.15	57.49	57.87	924,882	+0.11(+0.19%)
Jun 19, 2006	57.60	57.93	57.19	57.76	1,243,880	+0.20(+0.34%)
Jun 16, 2006	57.65	57.96	56.96	57.57	1,109,612	-0.32(-0.56%)
Jun 15, 2006	56.78	58.31	56.68	57.89	945,694	+1.17(+2.06%)
Jun 14, 2006	56.40	56.99	56.40	56.72	1,536,249	+0.07(+0.13%)
Jun 13, 2006	58.00	58.40	56.35	56.64	1,797,176	-1.71(-2.93%)
Jun 12, 2006	60.18	60.26	58.35	58.35	501,714	-1.02(-1.72%)
Jun 09, 2006	59.25	59.75	59.02	59.37	653,213	+0.13(+0.21%)
Jun 08, 2006	59.42	59.74	58.73	59.25	1,493,171	-0.14(-0.24%)
Jun 07, 2006	59.03	60.00	58.90	59.39	1,567,131	+0.60(+1.02%)
Jun 06, 2006	58.83	58.99	58.31	58.79	811,202	-0.04(-0.06%)
Jun 05, 2006	60.10	60.10	58.83	58.83	911,120	-1.42(-2.36%)
Jun 02, 2006	59.92	60.29	59.79	60.25	1,261,335	+0.37(+0.61%)
Jun 01, 2006	59.13	59.88	58.94	59.88	1,360,917	+1.01(+1.72%)
May 31, 2006	58.49	58.93	58.33	58.87	785,691	+0.43(+0.73%)
May 30, 2006	58.96	59.18	58.18	58.44	883,818	-0.74(-1.25%)
May 26, 2006	59.25	59.30	58.89	59.18	548,372	-0.03(-0.05%)
May 25, 2006	59.06	59.33	58.79	59.21	1,105,025	+0.47(+0.81%)
May 24, 2006	58.78	59.20	58.24	58.74	980,044	-0.11(-0.18%)
May 23, 2006	59.36	59.42	58.77	58.84	1,041,919	-0.30(-0.51%)
May 22, 2006	59.02	59.48	58.94	59.15	850,475	-0.24(-0.41%)
May 19, 2006	59.97	59.97	59.00	59.39	1,432,974	+0.09(+0.15%)
May 18, 2006	61.00	61.20	59.13	59.30	2,227,617	-1.72(-2.81%)
May 17, 2006	61.61	61.76	61.00	61.02	1,245,559	-0.93(-1.50%)
May 16, 2006	62.14	62.16	61.77	61.94	570,415	-0.08(-0.13%)
May 15, 2006	61.62	62.17	61.62	62.03	840,069	+0.23(+0.38%)
May 12, 2006	61.85	62.11	61.64	61.79	999,177	-0.04(-0.06%)
May 11, 2006	62.62	63.11	61.62	61.83	741,718	-0.70(-1.11%)
May 10, 2006	62.47	62.82	62.40	62.53	507,197	+0.07(+0.11%)
May 09, 2006	62.92	63.07	62.44	62.45	423,727	-0.47(-0.75%)
May 08, 2006	63.12	63.34	62.92	62.93	431,112	-0.03(-0.04%)
May 05, 2006	61.97	63.03	61.90	62.95	1,090,927	+1.16(+1.88%)
May 04, 2006	62.45	62.45	61.69	61.79	702,333	-0.64(-1.03%)
May 03, 2006	62.47	62.74	62.34	62.44	752,348	-0.06(-0.10%)
May 02, 2006	63.00	63.16	62.50	62.50	809,635	-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.