Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.64	47.19	45.64	46.63	11,056,331	+1.12(+2.45%)
Jul 28, 2006	46.54	46.74	44.86	45.52	11,071,239	-1.01(-2.17%)
Jul 27, 2006	47.07	47.72	45.74	46.53	13,134,599	-0.06(-0.12%)
Jul 26, 2006	45.66	46.82	44.88	46.59	14,794,432	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.81	45.91	13,209,140	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,188	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,515,900	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,072,528	-1.80(-4.02%)
Jul 19, 2006	43.71	45.11	43.55	44.81	13,455,986	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,102	-0.79(-1.77%)
Jul 17, 2006	47.03	47.05	44.28	44.49	17,219,030	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.49	12,697,959	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,105,929	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.22	46.77	13,994,260	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,634,599	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,480	+0.52(+1.20%)
Jul 07, 2006	45.00	45.55	43.62	43.77	9,657,536	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.65	10,380,443	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,496	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,122	+0.17(+0.37%)
Jun 30, 2006	44.94	45.76	44.64	45.42	11,066,509	+0.69(+1.54%)
Jun 29, 2006	42.97	44.78	42.78	44.73	14,363,669	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,277,661	+0.72(+1.73%)
Jun 27, 2006	41.86	42.60	41.35	41.61	13,253,865	-0.12(-0.28%)
Jun 26, 2006	41.26	41.79	40.64	41.73	9,513,041	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.34	41.09	16,290,417	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.93	39.91	20,741,964	+0.91(+2.34%)
Jun 21, 2006	38.17	39.45	38.03	39.00	20,669,286	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.03	14,007,735	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,002	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.64	15,017,769	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,186,774	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,739,242	+1.21(+3.19%)
Jun 13, 2006	38.93	40.27	37.67	38.07	23,075,678	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.44	39.47	14,201,972	-1.84(-4.46%)
Jun 09, 2006	42.21	42.38	40.83	41.31	16,797,442	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,303,744	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.18	42.21	16,458,565	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,772,500	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.12	44.14	14,192,368	-2.03(-4.40%)
Jun 02, 2006	45.94	46.42	45.34	46.17	10,924,737	+0.68(+1.50%)
Jun 01, 2006	45.31	45.73	44.47	45.48	11,883,309	-0.26(-0.56%)
May 31, 2006	44.72	45.74	44.33	45.74	13,987,809	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,804,611	-0.80(-1.76%)
May 26, 2006	45.17	45.71	44.94	45.53	9,097,186	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.28	45.53	13,683,624	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.15	44.10	18,700,966	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.56	16,872,556	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,982,216	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,465,300	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.93	44.93	15,319,374	-1.07(-2.32%)
May 17, 2006	46.22	46.99	45.36	45.99	14,332,563	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.94	46.73	12,663,412	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.08	46.74	15,011,605	-1.29(-2.69%)
May 12, 2006	49.52	49.75	47.93	48.03	12,917,856	-1.86(-3.72%)
May 11, 2006	51.62	52.15	49.70	49.89	11,812,208	-1.08(-2.12%)
May 10, 2006	49.98	50.97	49.76	50.97	10,556,045	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,348	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.52	8,738,672	-0.33(-0.67%)
May 05, 2006	50.37	50.52	49.41	49.85	10,840,878	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,837,436	-0.76(-1.50%)
May 03, 2006	51.06	51.06	50.00	50.68	13,494,547	-0.50(-0.98%)
May 02, 2006	50.25	51.25	49.66	51.18	11,589,444	+1.55(+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.