Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	51.77	51.77	51.46	51.62	203,112	-0.11(-0.22%)
Jul 28, 2006	51.49	51.87	51.45	51.73	86,016	+0.28(+0.54%)
Jul 27, 2006	51.64	51.66	51.21	51.46	124,559	-0.36(-0.69%)
Jul 26, 2006	51.37	51.91	51.33	51.82	167,873	+0.29(+0.56%)
Jul 25, 2006	51.08	51.73	50.94	51.53	199,808	+0.53(+1.04%)
Jul 24, 2006	50.39	51.11	50.39	51.00	103,636	+0.95(+1.89%)
Jul 21, 2006	50.10	50.16	49.85	50.05	32,302	+0.02(+0.03%)
Jul 20, 2006	50.10	50.35	50.02	50.03	412,219	-0.04(-0.08%)
Jul 19, 2006	49.36	50.22	49.36	50.07	68,152	+1.19(+2.42%)
Jul 18, 2006	48.96	49.05	48.53	48.89	68,397	-0.02(-0.05%)
Jul 17, 2006	48.72	49.12	48.68	48.91	71,823	+0.20(+0.42%)
Jul 14, 2006	49.22	49.23	48.55	48.71	132,634	-0.48(-0.98%)
Jul 13, 2006	49.45	49.49	49.01	49.19	69,988	-0.39(-0.79%)
Jul 12, 2006	49.90	50.06	49.56	49.58	57,997	-0.35(-0.70%)
Jul 11, 2006	49.76	50.03	49.64	49.94	144,136	+0.18(+0.36%)
Jul 10, 2006	49.82	50.02	49.70	49.76	226,359	+0.13(+0.26%)
Jul 07, 2006	49.57	49.88	49.54	49.63	38,420	+0.03(+0.07%)
Jul 06, 2006	49.32	49.85	49.32	49.59	100,821	+0.22(+0.45%)
Jul 05, 2006	49.36	49.50	49.25	49.37	337,215	-0.24(-0.48%)
Jul 03, 2006	49.43	49.61	49.34	49.61	75,861	+0.20(+0.41%)
Jun 30, 2006	49.21	49.64	49.20	49.40	148,663	+0.37(+0.75%)
Jun 29, 2006	48.57	49.09	48.44	49.04	88,953	+0.85(+1.76%)
Jun 28, 2006	48.22	48.32	47.88	48.19	1,034,648	+0.09(+0.19%)
Jun 27, 2006	48.73	48.73	48.04	48.10	153,068	-0.64(-1.31%)
Jun 26, 2006	48.71	48.80	48.51	48.73	49,065	-0.14(-0.28%)
Jun 23, 2006	48.56	49.00	48.51	48.87	31,323	+0.15(+0.30%)
Jun 22, 2006	48.79	48.86	48.55	48.73	71,089	-0.35(-0.72%)
Jun 21, 2006	48.74	49.27	48.74	49.08	36,339	+0.36(+0.74%)
Jun 20, 2006	49.00	49.08	48.70	48.72	59,465	-0.21(-0.43%)
Jun 19, 2006	49.36	49.49	48.78	48.93	71,823	-0.42(-0.86%)
Jun 16, 2006	49.58	49.58	49.28	49.36	63,747	-0.10(-0.20%)
Jun 15, 2006	48.93	49.69	48.83	49.45	64,359	+0.69(+1.41%)
Jun 14, 2006	48.87	48.87	48.44	48.77	156,371	+0.04(+0.08%)
Jun 13, 2006	48.71	49.28	48.71	48.73	94,459	-0.20(-0.40%)
Jun 12, 2006	49.49	49.61	48.89	48.92	153,924	-0.59(-1.19%)
Jun 09, 2006	49.81	49.90	49.51	49.51	80,877	-0.26(-0.53%)
Jun 08, 2006	49.69	49.86	49.11	49.77	120,276	+0.00(+0.00%)
Jun 07, 2006	49.67	50.16	49.62	49.77	139,364	+0.29(+0.58%)
Jun 06, 2006	49.61	49.72	49.14	49.49	57,140	+0.01(+0.02%)
Jun 05, 2006	50.21	50.21	49.36	49.48	85,772	-0.77(-1.53%)
Jun 02, 2006	50.24	50.39	50.04	50.25	814,406	+0.11(+0.23%)
Jun 01, 2006	49.36	50.13	49.36	50.13	147,806	+0.72(+1.46%)
May 31, 2006	49.12	49.41	49.05	49.41	182,678	+0.44(+0.90%)
May 30, 2006	49.28	49.48	48.92	48.97	91,767	-0.74(-1.48%)
May 26, 2006	49.47	49.75	49.42	49.71	62,891	+0.34(+0.68%)
May 25, 2006	48.96	49.37	48.96	49.37	145,482	+0.45(+0.92%)
May 24, 2006	48.51	48.95	48.26	48.92	141,199	+0.26(+0.54%)
May 23, 2006	48.95	49.13	48.66	48.66	115,871	-0.33(-0.67%)
May 22, 2006	49.01	49.32	48.85	48.99	145,726	-0.27(-0.55%)
May 19, 2006	49.27	49.39	48.89	49.26	200,420	-0.01(-0.02%)
May 18, 2006	49.45	49.69	49.27	49.27	96,539	-0.30(-0.61%)
May 17, 2006	50.02	50.26	49.57	49.57	210,453	-0.64(-1.27%)
May 16, 2006	50.14	50.32	50.07	50.21	234,802	+0.15(+0.29%)
May 15, 2006	49.42	50.06	49.37	50.06	88,586	+0.67(+1.36%)
May 12, 2006	49.53	49.73	49.37	49.39	129,331	-0.17(-0.35%)
May 11, 2006	49.94	49.94	49.52	49.56	143,646	-0.29(-0.59%)
May 10, 2006	49.86	49.99	49.74	49.85	473,030	+0.02(+0.03%)
May 09, 2006	50.14	50.22	49.80	49.84	101,678	-0.42(-0.83%)
May 08, 2006	50.21	50.30	50.09	50.25	128,596	+0.01(+0.02%)
May 05, 2006	49.83	50.31	49.77	50.25	103,758	+0.60(+1.22%)
May 04, 2006	49.58	49.84	49.58	49.64	96,784	+0.19(+0.38%)
May 03, 2006	49.90	49.93	49.45	49.45	166,772	-0.50(-1.00%)
May 02, 2006	50.26	50.26	49.86	49.95	174,602	-0.17(-0.34%)

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.