Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	50.83	50.83	50.07	50.30	1,120,689	-0.34(-0.68%)
Jul 28, 2006	50.56	50.92	50.15	50.65	1,231,446	+0.45(+0.90%)
Jul 27, 2006	51.58	51.63	50.00	50.20	1,301,814	-1.31(-2.54%)
Jul 26, 2006	51.54	51.62	51.34	51.51	1,582,609	-0.12(-0.24%)
Jul 25, 2006	51.80	51.80	51.20	51.63	1,341,411	-0.02(-0.03%)
Jul 24, 2006	51.02	51.79	51.16	51.65	1,582,156	+0.63(+1.23%)
Jul 21, 2006	52.02	52.03	50.68	51.02	1,962,394	-0.85(-1.64%)
Jul 20, 2006	52.15	52.50	51.74	51.87	2,142,501	-0.50(-0.96%)
Jul 19, 2006	51.54	52.55	51.52	52.37	3,799,212	+0.61(+1.18%)
Jul 18, 2006	55.07	55.40	51.20	51.76	5,631,392	-3.10(-5.65%)
Jul 17, 2006	54.31	55.00	54.31	54.86	1,728,663	+0.44(+0.81%)
Jul 14, 2006	54.80	55.19	53.95	54.42	1,661,349	-0.18(-0.32%)
Jul 13, 2006	55.20	55.40	54.38	54.60	1,141,732	-0.82(-1.48%)
Jul 12, 2006	55.91	56.07	55.32	55.42	1,035,501	-0.31(-0.56%)
Jul 11, 2006	56.25	56.28	55.42	55.73	1,224,658	-0.53(-0.94%)
Jul 10, 2006	56.79	56.93	56.08	56.26	968,639	-0.42(-0.75%)
Jul 07, 2006	56.56	57.16	56.34	56.69	1,162,548	+0.00(+0.00%)
Jul 06, 2006	56.82	57.02	56.39	56.69	1,195,809	-0.25(-0.43%)
Jul 05, 2006	57.47	57.63	56.57	56.93	1,284,844	-0.75(-1.30%)
Jul 03, 2006	57.49	57.71	57.30	57.68	395,963	+0.23(+0.40%)
Jun 30, 2006	57.01	57.61	56.79	57.45	1,060,729	+0.49(+0.87%)
Jun 29, 2006	56.26	57.14	56.15	56.96	1,958,209	+0.91(+1.62%)
Jun 28, 2006	56.73	56.76	56.00	56.05	797,244	-0.51(-0.91%)
Jun 27, 2006	57.00	57.06	56.55	56.56	791,926	-0.63(-1.10%)
Jun 26, 2006	56.66	57.30	56.66	57.19	757,987	+0.52(+0.92%)
Jun 23, 2006	56.69	56.90	56.09	56.67	799,619	-0.25(-0.43%)
Jun 22, 2006	57.23	57.44	56.63	56.92	823,377	-0.30(-0.53%)
Jun 21, 2006	57.23	57.65	56.99	57.22	815,232	-0.02(-0.03%)
Jun 20, 2006	57.14	57.51	56.86	57.23	935,152	+0.11(+0.19%)
Jun 19, 2006	56.97	57.30	56.56	57.13	1,257,693	+0.19(+0.34%)
Jun 16, 2006	57.01	57.32	56.33	56.93	1,121,934	-0.32(-0.56%)
Jun 15, 2006	56.16	57.67	56.06	57.25	956,195	+1.16(+2.06%)
Jun 14, 2006	55.78	56.37	55.78	56.09	1,553,308	+0.07(+0.13%)
Jun 13, 2006	57.37	57.76	55.73	56.02	1,817,132	-1.69(-2.93%)
Jun 12, 2006	59.51	59.59	57.71	57.71	507,285	-1.01(-1.72%)
Jun 09, 2006	58.60	59.09	58.37	58.72	660,467	+0.12(+0.21%)
Jun 08, 2006	58.76	59.08	58.08	58.60	1,509,752	-0.14(-0.24%)
Jun 07, 2006	58.38	59.34	58.25	58.74	1,584,532	+0.59(+1.02%)
Jun 06, 2006	58.18	58.34	57.67	58.14	820,210	-0.04(-0.06%)
Jun 05, 2006	59.44	59.44	58.18	58.18	921,237	-1.41(-2.36%)
Jun 02, 2006	59.26	59.63	59.13	59.59	1,275,341	+0.36(+0.61%)
Jun 01, 2006	58.48	59.22	58.29	59.22	1,376,029	+1.00(+1.72%)
May 31, 2006	57.85	58.29	57.68	58.22	794,415	+0.42(+0.73%)
May 30, 2006	58.31	58.53	57.54	57.80	893,632	-0.73(-1.25%)
May 26, 2006	58.60	58.65	58.24	58.53	554,462	-0.03(-0.05%)
May 25, 2006	58.41	58.67	58.14	58.56	1,117,295	+0.47(+0.81%)
May 24, 2006	58.14	58.55	57.60	58.09	990,926	-0.11(-0.18%)
May 23, 2006	58.71	58.76	58.13	58.20	1,053,489	-0.30(-0.51%)
May 22, 2006	58.37	58.82	58.29	58.50	859,919	-0.24(-0.41%)
May 19, 2006	59.31	59.31	58.36	58.74	1,448,886	+0.09(+0.15%)
May 18, 2006	60.33	60.53	58.48	58.65	2,252,353	-1.70(-2.81%)
May 17, 2006	60.94	61.08	60.33	60.35	1,259,390	-0.92(-1.50%)
May 16, 2006	61.46	61.48	61.10	61.26	576,749	-0.08(-0.13%)
May 15, 2006	60.95	61.49	60.95	61.34	849,398	+0.23(+0.38%)
May 12, 2006	61.17	61.42	60.96	61.11	1,010,272	-0.04(-0.06%)
May 11, 2006	61.94	62.41	60.95	61.15	749,954	-0.69(-1.11%)
May 10, 2006	61.79	62.13	61.72	61.84	512,829	+0.07(+0.11%)
May 09, 2006	62.23	62.38	61.75	61.77	428,432	-0.47(-0.75%)
May 08, 2006	62.43	62.64	62.23	62.24	435,899	-0.03(-0.04%)
May 05, 2006	61.29	62.33	61.22	62.26	1,103,041	+1.15(+1.88%)
May 04, 2006	61.76	61.76	61.01	61.11	710,132	-0.64(-1.03%)
May 03, 2006	61.79	62.05	61.65	61.75	760,702	-0.06(-0.10%)
May 02, 2006	62.31	62.47	61.81	61.81	818,626	-0.46(-0.74%)

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.