Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.31	43.72	43.19	43.66	2,501,568	-0.67(-1.51%)
Jul 28, 2006	43.45	44.51	43.42	44.33	963,137	+0.93(+2.15%)
Jul 27, 2006	43.49	43.93	42.91	43.40	1,669,210	-0.10(-0.24%)
Jul 26, 2006	44.81	44.81	43.36	43.50	1,626,979	-1.27(-2.84%)
Jul 25, 2006	44.14	44.77	43.64	44.77	863,145	+0.54(+1.21%)
Jul 24, 2006	43.20	44.45	43.05	44.23	1,685,558	+1.38(+3.22%)
Jul 21, 2006	43.54	43.54	42.36	42.85	2,084,163	-0.76(-1.75%)
Jul 20, 2006	45.55	45.61	43.62	43.62	2,299,404	-1.77(-3.90%)
Jul 19, 2006	46.61	46.76	45.08	45.39	2,495,029	-0.05(-0.11%)
Jul 18, 2006	45.07	46.14	45.01	45.44	2,093,699	+0.92(+2.06%)
Jul 17, 2006	44.41	45.31	44.40	44.52	1,063,265	+0.26(+0.60%)
Jul 14, 2006	44.78	45.29	44.26	44.26	1,324,415	-0.19(-0.43%)
Jul 13, 2006	45.07	45.20	44.18	44.45	1,458,737	-0.96(-2.12%)
Jul 12, 2006	46.16	47.05	45.32	45.41	1,045,828	-0.87(-1.87%)
Jul 11, 2006	45.84	46.37	45.51	46.28	707,844	+0.36(+0.78%)
Jul 10, 2006	46.63	47.00	45.83	45.92	668,610	-0.59(-1.28%)
Jul 07, 2006	47.24	47.53	46.34	46.51	800,480	-0.81(-1.72%)
Jul 06, 2006	47.49	48.03	47.23	47.32	1,027,164	+0.29(+0.62%)
Jul 05, 2006	47.42	47.52	46.37	47.03	1,254,394	-0.44(-0.93%)
Jul 03, 2006	47.46	47.64	47.23	47.47	366,455	+0.05(+0.11%)
Jun 30, 2006	47.72	48.03	47.23	47.42	1,301,393	-0.26(-0.54%)
Jun 29, 2006	46.72	47.71	46.58	47.68	1,267,199	+1.25(+2.69%)
Jun 28, 2006	46.91	46.95	46.19	46.43	1,000,872	-0.29(-0.63%)
Jun 27, 2006	47.75	47.93	46.63	46.72	1,199,766	-1.02(-2.14%)
Jun 26, 2006	47.86	48.07	47.57	47.74	838,351	+0.10(+0.20%)
Jun 23, 2006	47.57	48.09	47.32	47.65	1,134,240	-0.24(-0.51%)
Jun 22, 2006	48.66	48.66	47.69	47.89	1,283,547	-0.78(-1.60%)
Jun 21, 2006	47.71	49.20	46.94	48.67	1,838,951	+0.79(+1.64%)
Jun 20, 2006	46.81	47.96	46.65	47.88	1,959,241	+1.07(+2.29%)
Jun 19, 2006	47.27	47.55	46.61	46.81	1,275,782	-0.39(-0.82%)
Jun 16, 2006	47.96	47.99	46.91	47.20	1,001,417	-0.71(-1.49%)
Jun 15, 2006	46.47	48.35	46.47	47.91	2,488,354	+1.67(+3.60%)
Jun 14, 2006	45.11	46.25	44.97	46.25	2,253,223	+1.22(+2.71%)
Jun 13, 2006	45.48	46.33	44.87	45.03	2,183,338	-0.44(-0.97%)
Jun 12, 2006	46.32	46.55	45.26	45.47	1,327,549	-0.76(-1.64%)
Jun 09, 2006	46.43	47.27	46.16	46.22	1,293,083	-0.02(-0.05%)
Jun 08, 2006	47.22	47.23	44.76	46.25	2,006,785	-1.01(-2.13%)
Jun 07, 2006	47.53	47.85	47.20	47.25	1,554,778	-0.28(-0.59%)
Jun 06, 2006	47.71	48.07	47.38	47.53	1,998,611	-0.04(-0.08%)
Jun 05, 2006	47.71	47.90	47.49	47.57	1,003,188	-0.23(-0.49%)
Jun 02, 2006	47.96	48.76	47.67	47.80	998,284	-0.16(-0.34%)
Jun 01, 2006	48.11	48.21	47.65	47.96	1,054,819	-0.36(-0.74%)
May 31, 2006	46.88	48.57	46.85	48.32	1,790,045	+1.53(+3.28%)
May 30, 2006	48.63	48.75	46.77	46.79	1,326,867	-2.03(-4.15%)
May 26, 2006	48.70	48.85	48.10	48.81	986,840	+0.23(+0.47%)
May 25, 2006	48.56	49.15	47.82	48.59	1,199,902	+0.57(+1.19%)
May 24, 2006	47.49	48.19	47.12	48.01	2,677,984	+0.50(+1.05%)
May 23, 2006	46.61	48.01	46.61	47.52	1,603,820	+1.24(+2.68%)
May 22, 2006	46.47	46.69	45.87	46.28	1,402,883	-0.70(-1.50%)
May 19, 2006	46.76	47.36	46.43	46.98	1,488,571	+0.30(+0.64%)
May 18, 2006	47.49	47.87	46.68	46.68	1,317,876	-0.70(-1.49%)
May 17, 2006	49.02	49.07	47.13	47.38	1,624,255	-1.64(-3.34%)
May 16, 2006	48.53	49.39	48.12	49.02	1,664,851	+0.81(+1.67%)
May 15, 2006	48.63	49.14	47.91	48.21	1,307,251	-1.05(-2.13%)
May 12, 2006	50.11	50.21	49.12	49.26	1,668,529	-0.85(-1.70%)
May 11, 2006	50.59	50.72	50.05	50.11	1,892,080	-0.40(-0.80%)
May 10, 2006	50.40	50.72	49.65	50.52	1,000,736	+0.09(+0.17%)
May 09, 2006	49.18	51.09	49.18	50.43	1,592,241	+1.24(+2.52%)
May 08, 2006	48.63	49.29	48.43	49.19	1,101,000	+0.74(+1.53%)
May 05, 2006	48.63	48.75	48.30	48.45	1,318,285	-0.02(-0.05%)
May 04, 2006	48.00	48.56	47.85	48.47	1,139,689	+0.46(+0.96%)
May 03, 2006	47.57	48.24	47.46	48.01	1,387,081	+0.45(+0.94%)
May 02, 2006	48.63	48.80	47.55	47.56	1,414,054	-0.89(-1.83%)

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.