Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.18	47.76	46.18	47.19	10,925,560	+1.13(+2.45%)
Jul 28, 2006	47.09	47.30	45.39	46.06	10,940,292	-1.02(-2.17%)
Jul 27, 2006	47.64	48.29	46.29	47.09	12,979,246	-0.06(-0.12%)
Jul 26, 2006	46.20	47.38	45.41	47.14	14,619,447	+0.68(+1.47%)
Jul 25, 2006	45.88	46.59	45.34	46.46	13,052,906	+0.95(+2.08%)
Jul 24, 2006	43.39	45.52	43.37	45.51	16,196,329	+2.13(+4.91%)
Jul 21, 2006	43.53	44.65	42.44	43.38	28,178,622	-0.15(-0.34%)
Jul 20, 2006	45.71	45.80	43.31	43.53	14,894,254	-1.82(-4.02%)
Jul 19, 2006	44.23	45.65	44.07	45.35	13,296,833	+1.12(+2.54%)
Jul 18, 2006	45.53	45.99	43.47	44.23	19,054,038	-0.80(-1.77%)
Jul 17, 2006	47.60	47.61	44.81	45.03	17,015,368	-3.03(-6.30%)
Jul 14, 2006	47.33	48.09	46.08	48.05	12,547,771	+1.30(+2.78%)
Jul 13, 2006	47.40	47.79	46.73	46.76	12,950,916	-0.57(-1.21%)
Jul 12, 2006	47.17	47.83	46.77	47.33	13,828,740	+0.16(+0.33%)
Jul 11, 2006	45.03	47.26	45.03	47.17	12,485,160	+2.34(+5.23%)
Jul 10, 2006	44.76	45.63	44.37	44.83	8,621,289	+0.53(+1.20%)
Jul 07, 2006	45.53	46.09	44.14	44.30	9,543,309	-0.88(-1.95%)
Jul 06, 2006	45.80	46.59	44.97	45.18	10,257,666	-0.61(-1.34%)
Jul 05, 2006	46.10	46.10	44.67	45.80	10,602,591	-0.34(-0.73%)
Jul 03, 2006	45.82	46.18	45.69	46.13	5,265,103	+0.17(+0.37%)
Jun 30, 2006	45.48	46.30	45.17	45.96	10,935,617	+0.70(+1.54%)
Jun 29, 2006	43.48	45.31	43.30	45.27	14,193,780	+2.43(+5.67%)
Jun 28, 2006	42.19	42.85	41.88	42.84	12,132,444	+0.73(+1.73%)
Jun 27, 2006	42.36	43.11	41.85	42.11	13,097,102	-0.12(-0.28%)
Jun 26, 2006	41.76	42.29	41.13	42.23	9,400,523	+0.65(+1.56%)
Jun 23, 2006	41.16	42.20	40.82	41.58	16,097,739	+1.19(+2.95%)
Jun 22, 2006	39.46	40.79	39.39	40.39	20,496,634	+0.92(+2.34%)
Jun 21, 2006	38.62	39.92	38.48	39.46	20,424,816	+0.98(+2.55%)
Jun 20, 2006	39.82	40.20	38.43	38.48	13,842,055	-0.99(-2.50%)
Jun 19, 2006	41.02	41.02	39.38	39.47	13,630,850	-1.65(-4.02%)
Jun 16, 2006	41.46	41.62	40.52	41.12	14,840,143	-0.55(-1.32%)
Jun 15, 2006	40.22	41.93	39.96	41.67	18,959,840	+1.92(+4.83%)
Jun 14, 2006	38.65	39.79	38.65	39.75	17,529,426	+1.23(+3.19%)
Jun 13, 2006	39.39	40.75	38.12	38.52	22,802,746	-1.42(-3.55%)
Jun 12, 2006	42.18	42.18	39.91	39.94	14,033,995	-1.86(-4.46%)
Jun 09, 2006	42.72	42.88	41.32	41.81	16,598,766	-0.71(-1.66%)
Jun 08, 2006	41.79	42.53	40.59	42.51	27,968,974	-0.20(-0.48%)
Jun 07, 2006	44.58	44.76	42.68	42.72	16,263,898	-2.44(-5.39%)
Jun 06, 2006	44.67	45.90	44.33	45.15	13,609,603	+0.49(+1.09%)
Jun 05, 2006	47.12	47.12	44.64	44.67	14,024,504	-2.05(-4.40%)
Jun 02, 2006	46.49	46.97	45.88	46.72	10,795,523	+0.69(+1.50%)
Jun 01, 2006	45.85	46.27	45.00	46.03	11,742,757	-0.26(-0.56%)
May 31, 2006	45.26	46.29	44.86	46.29	13,822,365	+1.02(+2.26%)
May 30, 2006	46.66	46.69	45.27	45.27	11,664,989	-0.81(-1.76%)
May 26, 2006	45.71	46.25	45.48	46.08	8,989,587	+0.01(+0.02%)
May 25, 2006	45.36	46.27	44.81	46.07	13,521,778	+1.45(+3.24%)
May 24, 2006	44.55	45.74	43.66	44.62	18,479,776	-0.47(-1.03%)
May 23, 2006	45.50	46.76	45.07	45.09	16,672,992	+0.28(+0.61%)
May 22, 2006	44.56	45.33	43.42	44.81	18,757,700	-0.79(-1.73%)
May 19, 2006	45.46	46.13	44.14	45.60	20,223,242	+0.14(+0.31%)
May 18, 2006	46.61	46.95	45.46	45.46	15,138,181	-1.08(-2.32%)
May 17, 2006	46.77	47.55	45.90	46.54	14,163,041	-0.74(-1.57%)
May 16, 2006	47.90	47.93	46.49	47.28	12,513,633	-0.01(-0.03%)
May 15, 2006	47.32	48.49	46.63	47.30	14,834,052	-1.31(-2.69%)
May 12, 2006	50.11	50.35	48.50	48.60	12,765,067	-1.88(-3.72%)
May 11, 2006	52.24	52.77	50.30	50.48	11,672,497	-1.09(-2.12%)
May 10, 2006	50.58	51.58	50.36	51.58	10,431,191	+0.90(+1.78%)
May 09, 2006	50.19	51.05	49.98	50.67	7,677,455	+0.56(+1.13%)
May 08, 2006	50.05	50.28	49.23	50.11	8,635,313	-0.34(-0.67%)
May 05, 2006	50.97	51.12	50.00	50.45	10,712,655	-0.07(-0.14%)
May 04, 2006	50.48	51.24	48.89	50.52	14,661,943	-0.77(-1.50%)
May 03, 2006	51.68	51.68	50.60	51.29	13,334,937	-0.51(-0.98%)
May 02, 2006	50.85	51.86	50.26	51.80	11,452,368	+1.57(+3.12%)

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.