Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.56	53.82	53.30	53.76	1,329,298	-0.08(-0.14%)
Jul 28, 2006	53.02	53.83	52.91	53.83	1,260,798	+1.13(+2.14%)
Jul 27, 2006	53.64	53.76	52.50	52.70	3,395,071	-0.50(-0.93%)
Jul 26, 2006	53.19	53.65	52.55	53.20	1,769,693	-0.03(-0.06%)
Jul 25, 2006	52.97	53.70	52.78	53.23	2,097,429	+0.14(+0.25%)
Jul 24, 2006	52.06	53.09	52.04	53.09	1,382,635	+1.54(+2.99%)
Jul 21, 2006	52.03	52.03	51.27	51.55	1,531,074	-0.62(-1.20%)
Jul 20, 2006	53.85	53.94	52.18	52.18	1,532,936	-1.27(-2.38%)
Jul 19, 2006	52.36	53.70	52.21	53.45	2,191,467	+1.10(+2.10%)
Jul 18, 2006	52.18	52.36	51.42	52.35	1,444,883	+0.44(+0.85%)
Jul 17, 2006	51.98	52.30	51.53	51.91	1,082,964	+0.11(+0.20%)
Jul 14, 2006	52.14	52.18	51.40	51.80	1,674,591	-0.30(-0.58%)
Jul 13, 2006	52.88	53.14	52.07	52.10	2,581,185	-1.18(-2.22%)
Jul 12, 2006	54.09	54.21	53.15	53.28	1,548,099	-1.02(-1.88%)
Jul 11, 2006	53.53	54.30	53.21	54.30	1,658,630	+0.50(+0.92%)
Jul 10, 2006	53.79	54.25	53.60	53.81	924,949	+0.13(+0.24%)
Jul 07, 2006	53.95	54.45	53.51	53.68	1,157,317	-0.70(-1.29%)
Jul 06, 2006	54.34	54.67	53.99	54.38	1,475,343	+0.19(+0.35%)
Jul 05, 2006	54.51	54.51	53.71	54.19	2,159,677	-0.69(-1.26%)
Jul 03, 2006	54.39	54.88	54.19	54.88	1,723,140	+0.47(+0.87%)
Jun 30, 2006	54.24	54.41	53.42	54.41	4,274,797	+0.43(+0.79%)
Jun 29, 2006	52.44	53.98	52.39	53.98	3,642,735	+1.92(+3.68%)
Jun 28, 2006	51.80	52.06	51.25	52.06	1,231,270	+0.27(+0.52%)
Jun 27, 2006	52.73	52.86	51.56	51.79	2,209,024	-0.87(-1.66%)
Jun 26, 2006	52.29	52.67	52.18	52.67	1,014,198	+0.68(+1.32%)
Jun 23, 2006	51.54	52.24	51.36	51.98	1,962,158	+0.18(+0.35%)
Jun 22, 2006	51.61	51.96	51.45	51.80	3,125,461	-0.43(-0.82%)
Jun 21, 2006	51.24	52.42	51.18	52.23	1,733,514	+0.98(+1.91%)
Jun 20, 2006	51.54	51.96	51.23	51.25	2,115,651	-0.12(-0.23%)
Jun 19, 2006	52.44	52.50	51.29	51.37	2,361,320	-0.96(-1.84%)
Jun 16, 2006	52.77	52.89	52.09	52.33	1,170,219	-0.73(-1.37%)
Jun 15, 2006	51.09	53.16	51.77	53.06	2,495,394	+1.69(+3.29%)
Jun 14, 2006	50.82	51.44	50.66	51.37	1,532,005	+0.59(+1.15%)
Jun 13, 2006	51.31	52.20	50.79	50.79	1,295,780	-0.87(-1.69%)
Jun 12, 2006	52.85	52.85	51.54	51.66	2,138,795	-1.11(-2.11%)
Jun 09, 2006	53.53	53.79	52.63	52.77	1,019,253	-0.55(-1.03%)
Jun 08, 2006	52.78	53.41	51.63	53.32	3,487,912	+0.21(+0.40%)
Jun 07, 2006	53.38	54.21	52.97	53.11	1,296,844	-0.38(-0.72%)
Jun 06, 2006	53.64	53.70	52.75	53.49	1,846,041	-0.23(-0.42%)
Jun 05, 2006	54.96	55.11	53.47	53.72	1,492,102	-1.54(-2.79%)
Jun 02, 2006	55.48	55.63	54.76	55.26	5,287,267	+0.04(+0.07%)
Jun 01, 2006	54.13	55.22	53.98	55.22	894,889	+1.10(+2.03%)
May 31, 2006	53.38	54.12	53.27	54.12	1,086,688	+0.92(+1.72%)
May 30, 2006	54.36	54.39	53.13	53.21	985,468	-1.48(-2.71%)
May 26, 2006	54.66	54.76	54.31	54.69	737,139	+0.19(+0.34%)
May 25, 2006	53.79	54.54	53.60	54.50	1,406,045	+1.07(+2.00%)
May 24, 2006	53.08	53.70	52.17	53.43	1,315,731	+0.51(+0.97%)
May 23, 2006	54.13	54.40	52.85	52.92	1,180,194	-0.67(-1.25%)
May 22, 2006	53.57	54.01	52.85	53.59	1,733,381	-0.57(-1.05%)
May 19, 2006	53.53	54.24	53.08	54.16	2,292,421	+0.69(+1.29%)
May 18, 2006	54.28	54.59	53.40	53.47	1,434,509	-0.56(-1.04%)
May 17, 2006	54.36	54.70	53.85	54.03	1,916,137	-0.86(-1.56%)
May 16, 2006	54.92	55.24	54.60	54.89	734,745	+0.08(+0.14%)
May 15, 2006	54.54	54.97	54.17	54.82	1,241,645	-0.12(-0.22%)
May 12, 2006	55.83	55.86	54.88	54.94	2,388,986	-1.33(-2.36%)
May 11, 2006	57.33	57.36	56.08	56.27	1,153,991	-1.20(-2.09%)
May 10, 2006	57.63	57.66	57.10	57.47	1,655,970	-0.32(-0.55%)
May 09, 2006	57.71	57.86	57.56	57.79	352,608	+0.02(+0.03%)
May 08, 2006	57.70	57.88	57.06	57.77	982,409	+0.06(+0.10%)
May 05, 2006	57.63	58.06	57.48	57.71	2,210,620	+0.39(+0.68%)
May 04, 2006	56.80	57.32	56.79	57.32	613,972	+0.61(+1.07%)
May 03, 2006	56.73	56.91	56.28	56.71	1,523,226	-0.05(-0.09%)
May 02, 2006	56.20	56.76	55.96	56.76	602,799	+0.83(+1.49%)

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.