Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.54	55.86	55.25	55.74	47,428,236	+0.01(+0.01%)
Jul 28, 2006	55.00	55.76	54.78	55.74	77,761,000	+1.14(+2.10%)
Jul 27, 2006	55.53	55.91	54.38	54.59	73,768,560	-0.53(-0.96%)
Jul 26, 2006	55.14	55.68	54.50	55.12	74,787,920	-0.12(-0.22%)
Jul 25, 2006	54.96	55.82	54.71	55.24	109,290,240	+0.14(+0.25%)
Jul 24, 2006	53.81	55.13	53.80	55.10	90,286,424	+1.70(+3.19%)
Jul 21, 2006	54.10	54.12	53.08	53.40	136,410,688	-0.78(-1.43%)
Jul 20, 2006	56.03	56.30	54.10	54.18	92,834,624	-1.42(-2.56%)
Jul 19, 2006	54.25	56.00	54.22	55.60	122,307,032	+1.28(+2.36%)
Jul 18, 2006	54.26	54.60	53.30	54.32	93,158,616	+0.37(+0.68%)
Jul 17, 2006	54.08	54.56	53.62	53.95	84,285,520	-0.07(-0.13%)
Jul 14, 2006	54.46	54.57	53.56	54.02	98,852,784	-0.43(-0.79%)
Jul 13, 2006	55.34	55.76	54.42	54.46	100,582,128	-1.26(-2.27%)
Jul 12, 2006	56.62	56.86	55.67	55.72	63,329,980	-1.18(-2.07%)
Jul 11, 2006	56.09	56.90	55.68	56.90	79,304,600	+0.50(+0.88%)
Jul 10, 2006	56.53	56.99	56.14	56.40	50,207,692	+0.01(+0.01%)
Jul 07, 2006	57.16	57.31	56.28	56.39	56,661,964	-0.85(-1.48%)
Jul 06, 2006	57.37	57.76	56.93	57.24	42,287,692	-0.02(-0.03%)
Jul 05, 2006	57.47	58.07	56.79	57.26	48,275,972	-0.85(-1.46%)
Jul 03, 2006	57.60	58.10	57.41	58.10	28,709,288	+0.72(+1.25%)
Jun 30, 2006	57.17	57.52	56.44	57.38	76,254,144	+0.38(+0.67%)
Jun 29, 2006	55.16	57.00	55.16	57.00	120,765,304	+2.12(+3.86%)
Jun 28, 2006	54.68	54.88	54.00	54.88	58,018,316	+0.24(+0.44%)
Jun 27, 2006	55.63	55.86	54.42	54.64	76,957,632	-0.96(-1.73%)
Jun 26, 2006	55.28	55.60	55.18	55.60	49,855,572	+0.68(+1.24%)
Jun 23, 2006	54.58	55.24	54.18	54.92	53,631,760	+0.33(+0.60%)
Jun 22, 2006	54.72	54.89	54.29	54.59	69,363,504	-0.29(-0.52%)
Jun 21, 2006	53.90	55.25	53.80	54.88	101,299,752	+0.94(+1.75%)
Jun 20, 2006	54.05	54.66	53.85	53.94	76,381,016	-0.06(-0.12%)
Jun 19, 2006	55.28	55.30	53.95	54.00	89,641,304	-1.08(-1.96%)
Jun 16, 2006	55.70	55.76	54.86	55.08	83,564,152	-0.73(-1.30%)
Jun 15, 2006	54.39	55.98	54.33	55.81	121,217,544	+1.85(+3.42%)
Jun 14, 2006	53.41	54.14	53.24	53.96	133,334,600	+0.64(+1.20%)
Jun 13, 2006	54.12	55.08	53.28	53.32	174,477,696	-1.03(-1.90%)
Jun 12, 2006	55.76	55.80	54.26	54.35	135,327,568	-1.28(-2.30%)
Jun 09, 2006	56.44	56.88	55.54	55.63	78,784,232	-0.50(-0.88%)
Jun 08, 2006	55.82	56.34	54.40	56.13	175,294,304	+0.05(+0.09%)
Jun 07, 2006	56.66	57.46	56.01	56.08	102,420,728	-0.55(-0.97%)
Jun 06, 2006	56.83	56.93	55.85	56.63	118,432,976	-0.24(-0.42%)
Jun 05, 2006	58.45	58.52	56.69	56.87	82,707,296	-1.70(-2.91%)
Jun 02, 2006	58.99	59.07	58.14	58.58	62,111,500	-0.04(-0.07%)
Jun 01, 2006	57.50	58.67	57.32	58.62	61,873,252	+1.12(+1.95%)
May 31, 2006	56.65	57.50	56.54	57.50	73,403,568	+0.98(+1.74%)
May 30, 2006	57.87	57.88	56.45	56.51	58,546,180	-1.60(-2.75%)
May 26, 2006	58.12	58.18	57.62	58.11	46,852,996	+0.34(+0.60%)
May 25, 2006	57.20	57.82	56.83	57.77	79,163,728	+1.19(+2.11%)
May 24, 2006	56.38	57.10	55.29	56.58	155,872,736	+0.43(+0.77%)
May 23, 2006	57.50	57.91	56.08	56.14	92,055,896	-0.74(-1.29%)
May 22, 2006	56.99	57.34	56.07	56.88	112,368,072	-0.64(-1.11%)
May 19, 2006	57.11	57.74	56.46	57.52	98,787,408	+0.50(+0.88%)
May 18, 2006	57.94	58.29	56.90	57.02	67,658,536	-0.54(-0.95%)
May 17, 2006	57.96	58.51	57.48	57.56	95,613,336	-1.07(-1.83%)
May 16, 2006	58.77	59.10	58.35	58.63	44,492,408	+0.10(+0.16%)
May 15, 2006	58.31	58.97	57.88	58.54	77,387,000	-0.26(-0.45%)
May 12, 2006	59.85	59.88	58.80	58.80	78,305,616	-1.45(-2.40%)
May 11, 2006	61.70	61.73	60.19	60.25	58,638,180	-1.39(-2.26%)
May 10, 2006	61.91	61.97	61.38	61.64	33,529,584	-0.38(-0.61%)
May 09, 2006	62.06	62.23	61.88	62.02	26,976,816	-0.09(-0.14%)
May 08, 2006	62.02	62.25	61.87	62.10	30,893,252	+0.09(+0.14%)
May 05, 2006	62.02	62.42	61.86	62.02	47,297,740	+0.34(+0.56%)
May 04, 2006	61.00	61.67	61.00	61.67	37,939,264	+0.74(+1.22%)
May 03, 2006	60.99	61.21	60.55	60.93	43,939,168	-0.10(-0.17%)
May 02, 2006	60.57	61.06	60.33	61.03	45,164,396	+0.82(+1.37%)

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.