Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.12	46.14	45.58	45.85	1,895,502	-0.16(-0.36%)
Jul 28, 2006	45.84	46.44	45.50	46.02	2,605,730	-0.59(-1.26%)
Jul 27, 2006	46.54	47.08	46.34	46.60	1,923,858	+0.09(+0.19%)
Jul 26, 2006	47.47	47.47	46.47	46.52	1,952,799	-0.95(-2.00%)
Jul 25, 2006	46.18	47.58	45.91	47.47	2,378,878	+0.94(+2.01%)
Jul 24, 2006	46.10	46.78	46.10	46.53	1,641,755	+0.39(+0.85%)
Jul 21, 2006	46.52	46.62	46.02	46.14	2,166,643	-0.34(-0.72%)
Jul 20, 2006	47.27	47.80	46.45	46.47	4,667,864	-0.04(-0.09%)
Jul 19, 2006	46.86	47.58	45.28	46.52	9,196,430	-0.25(-0.53%)
Jul 18, 2006	46.42	46.99	45.97	46.76	2,616,254	+0.35(+0.75%)
Jul 17, 2006	47.02	47.13	46.15	46.41	2,158,603	-0.53(-1.12%)
Jul 14, 2006	46.86	47.07	46.12	46.94	2,116,653	+0.03(+0.07%)
Jul 13, 2006	47.10	47.10	46.53	46.91	3,660,768	-0.30(-0.64%)
Jul 12, 2006	46.97	47.37	46.80	47.21	2,976,119	+0.23(+0.50%)
Jul 11, 2006	45.67	47.06	45.63	46.97	2,595,060	+1.20(+2.63%)
Jul 10, 2006	46.04	46.04	45.60	45.77	1,376,314	+0.26(+0.57%)
Jul 07, 2006	45.74	45.93	45.48	45.51	2,343,505	-0.33(-0.72%)
Jul 06, 2006	44.81	46.21	44.81	45.84	3,062,504	+1.39(+3.12%)
Jul 05, 2006	44.71	44.80	44.13	44.45	2,072,218	-0.16(-0.35%)
Jul 03, 2006	44.81	44.96	44.45	44.61	1,091,287	-0.18(-0.40%)
Jun 30, 2006	44.92	45.02	44.70	44.78	1,924,004	+0.09(+0.20%)
Jun 29, 2006	44.10	44.70	43.93	44.70	2,095,020	+0.87(+1.98%)
Jun 28, 2006	43.82	43.83	43.33	43.83	1,836,158	-0.06(-0.14%)
Jun 27, 2006	44.25	44.46	43.87	43.89	2,116,069	-0.29(-0.67%)
Jun 26, 2006	44.67	44.74	43.92	44.18	2,164,450	-0.56(-1.25%)
Jun 23, 2006	44.40	45.27	44.33	44.74	1,290,368	+0.05(+0.12%)
Jun 22, 2006	44.93	44.93	44.51	44.69	1,099,765	-0.14(-0.31%)
Jun 21, 2006	44.74	45.10	44.54	44.83	1,504,795	+0.21(+0.48%)
Jun 20, 2006	44.72	44.95	44.52	44.61	1,108,973	-0.20(-0.44%)
Jun 19, 2006	45.48	45.69	44.61	44.81	1,901,056	-0.42(-0.94%)
Jun 16, 2006	43.98	45.42	43.97	45.24	3,886,744	+0.92(+2.08%)
Jun 15, 2006	43.80	44.41	43.40	44.31	2,232,710	+0.53(+1.22%)
Jun 14, 2006	42.59	43.85	42.55	43.78	2,075,872	+0.95(+2.22%)
Jun 13, 2006	42.70	43.46	42.69	42.83	3,322,390	+0.12(+0.29%)
Jun 12, 2006	43.67	43.67	42.69	42.70	1,696,129	-0.65(-1.50%)
Jun 09, 2006	43.75	43.99	43.33	43.35	2,392,033	-0.40(-0.91%)
Jun 08, 2006	43.34	43.81	42.89	43.75	3,329,699	+0.34(+0.77%)
Jun 07, 2006	43.65	44.03	43.35	43.42	2,080,842	+0.14(+0.32%)
Jun 06, 2006	43.61	43.75	42.76	43.28	1,921,227	-0.34(-0.77%)
Jun 05, 2006	43.67	43.94	43.44	43.61	1,587,380	-0.22(-0.50%)
Jun 02, 2006	44.09	44.47	43.56	43.83	1,657,395	-0.31(-0.71%)
Jun 01, 2006	43.49	44.22	43.36	44.15	1,559,755	+0.61(+1.40%)
May 31, 2006	43.43	43.58	43.13	43.54	2,332,397	+0.25(+0.57%)
May 30, 2006	43.03	43.56	42.64	43.29	2,176,290	+0.40(+0.93%)
May 26, 2006	43.27	43.27	42.77	42.90	1,138,792	+0.02(+0.05%)
May 25, 2006	42.98	43.39	42.64	42.88	1,919,765	+0.23(+0.55%)
May 24, 2006	43.10	43.10	42.20	42.64	2,973,342	-0.46(-1.06%)
May 23, 2006	44.33	44.50	42.99	43.10	2,827,174	-1.40(-3.15%)
May 22, 2006	44.11	44.78	43.61	44.50	2,716,525	+0.40(+0.90%)
May 19, 2006	43.14	44.37	43.07	44.11	3,565,175	+1.02(+2.37%)
May 18, 2006	43.08	43.34	42.84	43.09	2,588,190	+0.01(+0.02%)
May 17, 2006	43.79	44.06	42.81	43.08	3,209,256	-1.16(-2.63%)
May 16, 2006	44.94	44.94	44.04	44.24	2,214,293	-0.70(-1.55%)
May 15, 2006	44.13	45.08	43.34	44.94	2,598,422	+0.34(+0.75%)
May 12, 2006	45.62	45.62	44.48	44.61	1,689,698	-1.01(-2.20%)
May 11, 2006	45.70	46.18	45.37	45.61	1,319,455	-0.27(-0.58%)
May 10, 2006	46.01	46.52	45.74	45.88	2,869,124	-0.56(-1.21%)
May 09, 2006	46.15	46.44	45.93	46.44	1,335,241	+0.06(+0.13%)
May 08, 2006	47.10	47.35	46.14	46.38	1,776,667	-0.59(-1.25%)
May 05, 2006	47.04	47.31	46.86	46.97	1,558,439	+0.42(+0.91%)
May 04, 2006	45.77	46.73	45.75	46.54	1,720,685	+0.76(+1.66%)
May 03, 2006	45.84	46.18	45.58	45.78	1,917,573	-0.19(-0.42%)
May 02, 2006	45.70	46.02	45.36	45.97	2,437,491	+0.60(+1.33%)

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.