Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	50.83	50.83	50.07	50.31	1,120,653	-0.34(-0.68%)
Jul 28, 2006	50.56	50.92	50.16	50.65	1,231,406	+0.45(+0.90%)
Jul 27, 2006	51.58	51.63	50.00	50.20	1,301,772	-1.31(-2.54%)
Jul 26, 2006	51.54	51.62	51.34	51.51	1,582,558	-0.12(-0.24%)
Jul 25, 2006	51.80	51.80	51.20	51.63	1,341,367	-0.02(-0.03%)
Jul 24, 2006	51.02	51.79	51.16	51.65	1,582,105	+0.63(+1.23%)
Jul 21, 2006	52.02	52.03	50.69	51.02	1,962,331	-0.85(-1.64%)
Jul 20, 2006	52.15	52.51	51.75	51.87	2,142,432	-0.50(-0.96%)
Jul 19, 2006	51.54	52.55	51.53	52.37	3,799,090	+0.61(+1.18%)
Jul 18, 2006	55.07	55.40	51.20	51.76	5,631,211	-3.10(-5.65%)
Jul 17, 2006	54.31	55.00	54.31	54.87	1,728,607	+0.44(+0.81%)
Jul 14, 2006	54.80	55.19	53.95	54.42	1,661,296	-0.18(-0.32%)
Jul 13, 2006	55.20	55.40	54.38	54.60	1,141,695	-0.82(-1.48%)
Jul 12, 2006	55.91	56.07	55.33	55.42	1,035,467	-0.31(-0.55%)
Jul 11, 2006	56.25	56.28	55.42	55.73	1,224,618	-0.53(-0.94%)
Jul 10, 2006	56.79	56.93	56.09	56.26	968,608	-0.42(-0.75%)
Jul 07, 2006	56.56	57.16	56.34	56.69	1,162,511	+0.00(+0.00%)
Jul 06, 2006	56.82	57.02	56.39	56.69	1,195,771	-0.25(-0.43%)
Jul 05, 2006	57.47	57.63	56.57	56.94	1,284,803	-0.75(-1.30%)
Jul 03, 2006	57.49	57.71	57.31	57.69	395,950	+0.23(+0.40%)
Jun 30, 2006	57.01	57.62	56.79	57.46	1,060,695	+0.50(+0.87%)
Jun 29, 2006	56.26	57.14	56.15	56.96	1,958,145	+0.91(+1.62%)
Jun 28, 2006	56.73	56.76	56.00	56.05	797,218	-0.51(-0.91%)
Jun 27, 2006	57.01	57.06	56.55	56.56	791,901	-0.63(-1.10%)
Jun 26, 2006	56.66	57.30	56.66	57.19	757,962	+0.52(+0.92%)
Jun 23, 2006	56.70	56.90	56.10	56.67	799,594	-0.25(-0.43%)
Jun 22, 2006	57.23	57.44	56.63	56.92	823,351	-0.30(-0.53%)
Jun 21, 2006	57.23	57.65	56.99	57.22	815,205	-0.02(-0.03%)
Jun 20, 2006	57.14	57.51	56.86	57.24	935,122	+0.11(+0.19%)
Jun 19, 2006	56.97	57.30	56.56	57.13	1,257,652	+0.19(+0.34%)
Jun 16, 2006	57.01	57.32	56.33	56.94	1,121,898	-0.32(-0.56%)
Jun 15, 2006	56.16	57.67	56.06	57.25	956,164	+1.16(+2.06%)
Jun 14, 2006	55.79	56.37	55.79	56.10	1,553,258	+0.07(+0.13%)
Jun 13, 2006	57.37	57.76	55.73	56.02	1,817,074	-1.69(-2.93%)
Jun 12, 2006	59.52	59.60	57.71	57.71	507,269	-1.01(-1.72%)
Jun 09, 2006	58.61	59.09	58.38	58.72	660,445	+0.12(+0.21%)
Jun 08, 2006	58.76	59.08	58.08	58.60	1,509,703	-0.14(-0.24%)
Jun 07, 2006	58.38	59.34	58.25	58.74	1,584,481	+0.59(+1.02%)
Jun 06, 2006	58.18	58.34	57.67	58.15	820,183	-0.04(-0.06%)
Jun 05, 2006	59.45	59.45	58.18	58.18	921,207	-1.41(-2.36%)
Jun 02, 2006	59.26	59.63	59.14	59.59	1,275,300	+0.36(+0.61%)
Jun 01, 2006	58.48	59.22	58.30	59.22	1,375,985	+1.00(+1.72%)
May 31, 2006	57.85	58.29	57.69	58.23	794,390	+0.42(+0.73%)
May 30, 2006	58.31	58.54	57.55	57.80	893,604	-0.73(-1.25%)
May 26, 2006	58.61	58.65	58.24	58.54	554,444	-0.03(-0.05%)
May 25, 2006	58.41	58.68	58.15	58.56	1,117,259	+0.47(+0.81%)
May 24, 2006	58.14	58.55	57.60	58.09	990,894	-0.11(-0.18%)
May 23, 2006	58.71	58.76	58.13	58.20	1,053,455	-0.30(-0.51%)
May 22, 2006	58.38	58.83	58.30	58.50	859,891	-0.24(-0.41%)
May 19, 2006	59.31	59.31	58.36	58.74	1,448,840	+0.09(+0.15%)
May 18, 2006	60.33	60.53	58.48	58.65	2,252,280	-1.70(-2.81%)
May 17, 2006	60.94	61.08	60.33	60.35	1,259,349	-0.92(-1.50%)
May 16, 2006	61.46	61.48	61.10	61.27	576,730	-0.08(-0.13%)
May 15, 2006	60.95	61.49	60.95	61.35	849,370	+0.23(+0.38%)
May 12, 2006	61.17	61.43	60.97	61.12	1,010,239	-0.04(-0.06%)
May 11, 2006	61.94	62.42	60.95	61.15	749,930	-0.69(-1.11%)
May 10, 2006	61.79	62.13	61.72	61.84	512,812	+0.07(+0.11%)
May 09, 2006	62.23	62.38	61.75	61.77	428,418	-0.47(-0.75%)
May 08, 2006	62.43	62.65	62.23	62.24	435,885	-0.03(-0.04%)
May 05, 2006	61.29	62.34	61.22	62.27	1,103,005	+1.15(+1.88%)
May 04, 2006	61.76	61.76	61.01	61.12	710,109	-0.64(-1.03%)
May 03, 2006	61.79	62.05	61.66	61.75	760,677	-0.06(-0.10%)
May 02, 2006	62.31	62.47	61.81	61.81	818,599	-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.