Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	63.06	63.06	62.10	62.53	635,164	-0.88(-1.38%)
Jul 28, 2006	62.02	63.51	61.71	63.41	869,350	+1.65(+2.68%)
Jul 27, 2006	62.95	62.95	61.74	61.76	654,773	-0.91(-1.46%)
Jul 26, 2006	63.30	63.44	62.44	62.67	830,781	-0.96(-1.51%)
Jul 25, 2006	63.20	63.81	62.85	63.63	593,469	+0.27(+0.43%)
Jul 24, 2006	62.96	63.40	62.85	63.36	1,028,813	+0.40(+0.63%)
Jul 21, 2006	62.09	63.53	61.04	62.96	2,872,157	+2.90(+4.83%)
Jul 20, 2006	60.63	60.98	60.03	60.06	568,514	-0.69(-1.14%)
Jul 19, 2006	59.38	61.01	59.25	60.75	1,253,188	+1.46(+2.47%)
Jul 18, 2006	58.86	59.53	58.55	59.29	787,690	+0.41(+0.70%)
Jul 17, 2006	57.81	59.03	57.47	58.88	1,081,034	+1.11(+1.92%)
Jul 14, 2006	57.29	58.01	57.29	57.77	685,675	+0.40(+0.70%)
Jul 13, 2006	57.69	58.13	57.35	57.37	537,150	-0.39(-0.67%)
Jul 12, 2006	58.09	58.42	57.68	57.75	395,155	-0.44(-0.76%)
Jul 11, 2006	58.20	58.32	57.53	58.20	1,178,224	-0.14(-0.25%)
Jul 10, 2006	58.31	58.56	58.01	58.34	584,191	+0.25(+0.43%)
Jul 07, 2006	58.69	58.77	57.97	58.09	429,512	-0.60(-1.02%)
Jul 06, 2006	58.34	58.87	58.23	58.69	600,377	+0.25(+0.43%)
Jul 05, 2006	58.93	59.00	58.31	58.44	465,862	-0.84(-1.41%)
Jul 03, 2006	59.50	59.65	59.23	59.28	324,994	-0.06(-0.10%)
Jun 30, 2006	59.76	59.76	59.32	59.34	795,730	-0.21(-0.36%)
Jun 29, 2006	58.73	59.70	58.73	59.55	1,181,233	+0.72(+1.22%)
Jun 28, 2006	58.63	59.31	58.48	58.84	699,720	+0.01(+0.01%)
Jun 27, 2006	59.62	59.84	58.79	58.83	690,470	-0.97(-1.63%)
Jun 26, 2006	58.69	59.89	58.41	59.80	1,251,768	+1.29(+2.20%)
Jun 23, 2006	59.73	59.75	58.07	58.52	1,823,253	-1.57(-2.61%)
Jun 22, 2006	60.63	60.79	59.98	60.08	714,733	-0.73(-1.20%)
Jun 21, 2006	61.04	61.32	60.02	60.81	1,674,318	-0.32(-0.52%)
Jun 20, 2006	60.95	61.51	60.94	61.13	708,570	+0.10(+0.16%)
Jun 19, 2006	60.93	61.48	60.88	61.04	821,847	-0.10(-0.16%)
Jun 16, 2006	61.60	61.66	60.82	61.13	1,061,679	-0.34(-0.56%)
Jun 15, 2006	61.64	61.69	61.15	61.48	1,286,735	+0.13(+0.21%)
Jun 14, 2006	61.90	62.01	60.50	61.35	1,272,863	-0.62(-1.01%)
Jun 13, 2006	62.24	62.86	61.90	61.97	1,681,811	-0.39(-0.62%)
Jun 12, 2006	63.08	63.08	62.31	62.36	408,967	-0.64(-1.02%)
Jun 09, 2006	62.87	63.41	62.42	63.00	1,083,845	-0.05(-0.07%)
Jun 08, 2006	62.65	63.23	61.89	63.05	592,600	+0.38(+0.61%)
Jun 07, 2006	62.47	63.14	62.27	62.66	490,822	+0.15(+0.24%)
Jun 06, 2006	62.38	62.60	61.93	62.51	733,135	+0.24(+0.39%)
Jun 05, 2006	63.05	63.11	62.09	62.27	869,829	-0.86(-1.36%)
Jun 02, 2006	62.73	63.17	62.12	63.13	777,351	+0.43(+0.69%)
Jun 01, 2006	61.69	62.73	61.69	62.69	578,175	+1.00(+1.63%)
May 31, 2006	61.40	61.81	61.16	61.69	743,090	+0.55(+0.90%)
May 30, 2006	61.48	61.70	61.10	61.14	316,103	-0.73(-1.18%)
May 26, 2006	61.78	62.05	61.49	61.87	204,787	+0.10(+0.16%)
May 25, 2006	60.95	61.88	60.95	61.77	659,222	+0.04(+0.06%)
May 24, 2006	61.36	62.05	61.19	61.74	493,366	+0.25(+0.41%)
May 23, 2006	61.90	62.12	61.48	61.48	706,863	-0.40(-0.65%)
May 22, 2006	61.26	62.16	60.94	61.89	851,774	+0.42(+0.68%)
May 19, 2006	61.02	61.87	60.44	61.47	918,401	+1.02(+1.69%)
May 18, 2006	60.60	61.09	60.40	60.45	523,784	-0.07(-0.11%)
May 17, 2006	61.10	61.23	60.45	60.52	885,398	-0.78(-1.28%)
May 16, 2006	61.27	61.41	60.83	61.30	614,170	+0.01(+0.01%)
May 15, 2006	61.23	61.63	60.93	61.29	806,685	+0.18(+0.30%)
May 12, 2006	61.18	61.53	60.92	61.11	493,078	+0.21(+0.35%)
May 11, 2006	62.25	62.43	60.63	60.90	731,403	-1.46(-2.34%)
May 10, 2006	61.67	62.44	61.67	62.36	400,810	+0.42(+0.68%)
May 09, 2006	62.08	62.23	61.70	61.94	401,351	-0.29(-0.46%)
May 08, 2006	62.06	62.42	62.06	62.23	399,689	+0.08(+0.13%)
May 05, 2006	61.95	62.24	61.59	62.15	712,407	+0.53(+0.87%)
May 04, 2006	61.40	61.74	61.25	61.61	452,033	+0.14(+0.24%)
May 03, 2006	61.24	61.57	61.09	61.47	689,007	+0.07(+0.11%)
May 02, 2006	61.71	61.97	61.26	61.40	897,396	-0.38(-0.62%)

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.