Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	52.30	52.31	51.95	52.12	1,263,300	-0.24(-0.46%)
Jul 28, 2006	51.67	52.53	51.67	52.36	1,042,200	+0.69(+1.34%)
Jul 27, 2006	52.06	52.58	51.65	51.67	1,133,300	-0.45(-0.86%)
Jul 26, 2006	52.68	52.70	51.83	52.12	1,909,300	-0.45(-0.86%)
Jul 25, 2006	52.58	52.69	51.97	52.57	1,875,400	-0.43(-0.81%)
Jul 24, 2006	52.47	53.04	52.35	53.00	940,100	+0.53(+1.01%)
Jul 21, 2006	52.82	52.82	52.22	52.47	1,214,300	-0.33(-0.62%)
Jul 20, 2006	53.84	54.65	52.13	52.80	1,672,000	-0.53(-0.99%)
Jul 19, 2006	53.53	53.94	53.16	53.33	1,852,200	-0.10(-0.19%)
Jul 18, 2006	53.70	53.80	53.20	53.43	951,000	-0.19(-0.35%)
Jul 17, 2006	53.70	53.98	53.41	53.62	1,215,200	-0.03(-0.06%)
Jul 14, 2006	54.53	54.54	53.45	53.65	1,431,200	-0.99(-1.81%)
Jul 13, 2006	55.63	55.63	54.46	54.64	1,864,000	-0.98(-1.76%)
Jul 12, 2006	56.92	56.92	55.25	55.62	1,708,700	-1.29(-2.27%)
Jul 11, 2006	56.85	57.21	56.50	56.91	1,195,400	+0.10(+0.18%)
Jul 10, 2006	56.61	57.00	56.45	56.81	883,900	+0.32(+0.57%)
Jul 07, 2006	56.50	56.84	56.30	56.49	1,196,800	-0.09(-0.16%)
Jul 06, 2006	55.90	56.68	55.80	56.58	1,301,700	+0.67(+1.20%)
Jul 05, 2006	55.85	56.01	55.06	55.91	1,219,500	-0.14(-0.25%)
Jul 03, 2006	55.93	56.05	55.44	56.05	598,700	+0.12(+0.21%)
Jun 30, 2006	55.95	56.10	55.58	55.93	1,913,700	+0.03(+0.05%)
Jun 29, 2006	54.31	56.12	53.56	55.90	2,324,900	+0.70(+1.27%)
Jun 28, 2006	54.55	55.26	54.50	55.20	1,326,300	+0.59(+1.08%)
Jun 27, 2006	54.60	54.99	54.51	54.61	1,482,100	+0.09(+0.17%)
Jun 26, 2006	54.17	54.64	54.12	54.52	1,237,900	+0.35(+0.65%)
Jun 23, 2006	54.26	54.44	53.93	54.17	1,171,000	-0.09(-0.17%)
Jun 22, 2006	54.35	54.77	54.10	54.26	1,688,600	-0.27(-0.50%)
Jun 21, 2006	53.99	54.78	53.84	54.53	1,177,200	+0.19(+0.35%)
Jun 20, 2006	54.79	54.96	54.26	54.34	1,250,000	-0.44(-0.80%)
Jun 19, 2006	55.17	55.55	54.61	54.78	1,066,100	-0.39(-0.71%)
Jun 16, 2006	55.72	55.72	55.02	55.17	1,403,500	-0.33(-0.59%)
Jun 15, 2006	54.90	55.53	54.53	55.50	1,592,700	+0.83(+1.52%)
Jun 14, 2006	54.45	54.99	54.22	54.67	1,410,800	+0.22(+0.40%)
Jun 13, 2006	54.44	54.76	54.20	54.45	1,599,400	-0.01(-0.02%)
Jun 12, 2006	54.16	54.69	53.80	54.46	1,261,700	+0.35(+0.65%)
Jun 09, 2006	54.13	54.34	53.71	54.11	1,154,800	-0.16(-0.29%)
Jun 08, 2006	53.15	54.60	53.15	54.27	2,175,500	+0.72(+1.34%)
Jun 07, 2006	52.93	53.97	52.93	53.55	1,137,200	+0.33(+0.62%)
Jun 06, 2006	53.55	53.94	53.00	53.22	1,386,500	-0.44(-0.82%)
Jun 05, 2006	53.90	54.25	53.60	53.66	805,100	-0.65(-1.20%)
Jun 02, 2006	54.67	54.67	53.64	54.31	1,607,000	-0.37(-0.68%)
Jun 01, 2006	54.13	54.71	54.11	54.68	2,352,900	+0.67(+1.24%)
May 31, 2006	54.25	54.39	53.71	54.01	1,440,300	-0.22(-0.41%)
May 30, 2006	54.50	55.25	54.23	54.23	1,959,800	+0.32(+0.59%)
May 26, 2006	53.85	54.24	53.76	53.91	1,043,900	+0.13(+0.24%)
May 25, 2006	53.74	53.96	53.49	53.78	823,000	+0.06(+0.11%)
May 24, 2006	54.01	54.49	53.40	53.72	1,624,600	-0.44(-0.81%)
May 23, 2006	54.88	54.89	54.01	54.16	1,666,000	-0.74(-1.35%)
May 22, 2006	55.15	55.44	54.89	54.90	2,034,900	-0.35(-0.63%)
May 19, 2006	55.05	55.35	54.57	55.25	1,593,200	+0.65(+1.19%)
May 18, 2006	54.55	54.79	54.26	54.60	1,193,400	-0.03(-0.05%)
May 17, 2006	54.15	54.79	54.08	54.63	1,550,500	+0.01(+0.02%)
May 16, 2006	54.40	54.73	54.01	54.62	1,055,800	+0.07(+0.13%)
May 15, 2006	54.45	54.83	54.25	54.55	1,486,600	+0.16(+0.29%)
May 12, 2006	55.01	55.23	54.37	54.39	1,539,300	-0.62(-1.13%)
May 11, 2006	55.60	56.10	54.85	55.01	1,045,400	-0.87(-1.56%)
May 10, 2006	55.93	56.13	55.67	55.88	1,046,400	-0.05(-0.09%)
May 09, 2006	56.75	56.87	55.91	55.93	1,189,800	-0.93(-1.64%)
May 08, 2006	55.26	57.27	55.26	56.86	4,693,800	+1.60(+2.90%)
May 05, 2006	54.70	55.26	54.61	55.26	1,036,300	+0.66(+1.21%)
May 04, 2006	54.51	54.91	54.44	54.60	2,070,100	+0.10(+0.18%)
May 03, 2006	54.47	54.55	54.05	54.50	1,354,100	+0.05(+0.09%)
May 02, 2006	54.05	54.56	53.77	54.45	1,599,600	+0.05(+0.09%)

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.