Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.21	53.56	52.60	53.37	966,900	+0.16(+0.30%)
Jul 28, 2006	53.90	53.91	52.89	53.21	945,800	-0.44(-0.82%)
Jul 27, 2006	55.21	55.21	52.06	53.65	1,979,700	-1.55(-2.81%)
Jul 26, 2006	55.73	55.74	54.37	55.20	913,800	-0.65(-1.16%)
Jul 25, 2006	54.63	55.94	54.40	55.85	769,300	+1.07(+1.95%)
Jul 24, 2006	53.90	54.84	53.84	54.78	698,600	+0.89(+1.65%)
Jul 21, 2006	53.91	54.20	53.32	53.89	662,500	-0.01(-0.02%)
Jul 20, 2006	55.13	55.37	53.90	53.90	550,100	-1.13(-2.05%)
Jul 19, 2006	53.25	55.23	53.18	55.03	959,600	+1.79(+3.36%)
Jul 18, 2006	54.15	54.21	52.30	53.24	1,061,700	-0.55(-1.02%)
Jul 17, 2006	53.75	54.01	53.30	53.79	483,000	+0.08(+0.15%)
Jul 14, 2006	54.50	54.55	53.10	53.71	846,200	-0.88(-1.61%)
Jul 13, 2006	55.87	55.87	54.47	54.59	524,700	-1.29(-2.31%)
Jul 12, 2006	56.34	56.43	55.73	55.88	524,600	-0.29(-0.52%)
Jul 11, 2006	55.48	56.36	54.65	56.17	627,000	+0.78(+1.41%)
Jul 10, 2006	55.44	55.89	55.23	55.39	399,700	+0.20(+0.36%)
Jul 07, 2006	55.83	56.08	55.09	55.19	517,600	-0.64(-1.15%)
Jul 06, 2006	56.00	56.32	55.73	55.83	625,100	+0.04(+0.07%)
Jul 05, 2006	56.49	56.55	55.47	55.79	632,100	-0.67(-1.19%)
Jul 03, 2006	56.61	56.61	55.73	56.46	530,300	+0.59(+1.06%)
Jun 30, 2006	55.66	55.99	55.54	55.87	1,082,800	+0.31(+0.56%)
Jun 29, 2006	54.40	55.58	54.29	55.56	782,400	+1.46(+2.70%)
Jun 28, 2006	53.37	54.14	53.13	54.10	955,400	+0.80(+1.50%)
Jun 27, 2006	53.50	53.98	53.21	53.30	663,300	-0.31(-0.58%)
Jun 26, 2006	53.45	53.63	53.03	53.61	488,100	+0.25(+0.47%)
Jun 23, 2006	53.44	53.58	53.06	53.36	800,600	-0.18(-0.34%)
Jun 22, 2006	54.10	54.10	53.28	53.54	566,700	-0.66(-1.22%)
Jun 21, 2006	52.94	54.60	52.90	54.20	879,900	+1.19(+2.24%)
Jun 20, 2006	53.49	53.66	52.83	53.01	627,000	-0.34(-0.64%)
Jun 19, 2006	54.10	54.11	53.21	53.35	841,300	-0.62(-1.15%)
Jun 16, 2006	53.28	54.17	53.25	53.97	1,031,500	+0.24(+0.45%)
Jun 15, 2006	51.55	53.73	51.53	53.73	1,519,900	+2.32(+4.51%)
Jun 14, 2006	49.40	51.46	49.13	51.41	1,699,500	+1.13(+2.25%)
Jun 13, 2006	50.60	51.20	50.27	50.28	1,091,500	-0.94(-1.84%)
Jun 12, 2006	52.75	52.75	51.09	51.22	885,100	-1.44(-2.73%)
Jun 09, 2006	52.95	53.35	52.52	52.66	880,000	-0.29(-0.55%)
Jun 08, 2006	52.76	53.12	51.42	52.95	1,058,700	+0.19(+0.36%)
Jun 07, 2006	53.28	53.50	52.70	52.76	664,900	-0.52(-0.98%)
Jun 06, 2006	54.05	54.10	52.79	53.28	800,600	-0.69(-1.28%)
Jun 05, 2006	54.62	55.02	53.77	53.97	713,500	-0.75(-1.37%)
Jun 02, 2006	54.89	55.05	54.05	54.72	704,300	-0.37(-0.67%)
Jun 01, 2006	54.65	55.09	54.20	55.09	747,700	+0.49(+0.90%)
May 31, 2006	54.32	54.97	53.91	54.60	856,200	+0.60(+1.11%)
May 30, 2006	54.73	54.91	53.68	54.00	716,300	-0.73(-1.33%)
May 26, 2006	53.95	54.73	53.38	54.73	997,600	+1.05(+1.96%)
May 25, 2006	54.07	54.19	53.22	53.68	854,200	+0.16(+0.30%)
May 24, 2006	53.66	53.87	52.00	53.52	1,189,700	-0.10(-0.19%)
May 23, 2006	54.47	54.80	53.62	53.62	742,800	-0.67(-1.23%)
May 22, 2006	54.51	54.72	54.06	54.29	1,091,600	-0.32(-0.59%)
May 19, 2006	53.54	54.70	53.21	54.61	1,039,500	+0.93(+1.73%)
May 18, 2006	54.86	55.10	53.50	53.68	1,038,800	-1.30(-2.36%)
May 17, 2006	55.74	55.96	54.93	54.98	1,084,200	-1.26(-2.24%)
May 16, 2006	56.55	56.70	55.93	56.24	725,000	-0.06(-0.11%)
May 15, 2006	56.21	56.63	55.89	56.30	733,800	+0.09(+0.16%)
May 12, 2006	57.00	57.00	55.99	56.21	1,038,300	-0.79(-1.39%)
May 11, 2006	57.40	57.65	56.67	57.00	589,500	-0.40(-0.70%)
May 10, 2006	57.46	57.87	57.25	57.40	499,800	+0.19(+0.33%)
May 09, 2006	57.67	57.67	56.97	57.21	1,072,400	-0.46(-0.80%)
May 08, 2006	58.12	58.24	57.34	57.67	553,900	-0.26(-0.45%)
May 05, 2006	58.00	58.25	57.69	57.93	660,800	+0.33(+0.57%)
May 04, 2006	58.39	58.49	57.45	57.60	749,700	-0.60(-1.03%)
May 03, 2006	57.92	58.43	57.78	58.20	850,900	+0.29(+0.50%)
May 02, 2006	57.50	58.28	57.50	57.91	730,800	+0.82(+1.44%)

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.