Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.12	45.36	44.97	45.26	14,823	-0.01(-0.02%)
Jul 28, 2006	45.02	45.40	45.00	45.27	98,448	+0.63(+1.41%)
Jul 27, 2006	44.69	45.04	44.51	44.64	9,369	+0.03(+0.06%)
Jul 26, 2006	43.92	44.61	43.92	44.61	3,216	+0.44(+1.00%)
Jul 25, 2006	43.89	44.29	43.81	44.16	3,635	+0.61(+1.40%)
Jul 24, 2006	42.98	43.56	42.98	43.56	7,831	+0.82(+1.91%)
Jul 21, 2006	42.91	42.96	42.68	42.74	52,720	-0.29(-0.68%)
Jul 20, 2006	43.55	43.60	43.02	43.03	82,366	-0.62(-1.42%)
Jul 19, 2006	42.99	43.66	42.99	43.66	197,036	+0.87(+2.02%)
Jul 18, 2006	42.76	42.86	42.46	42.79	9,928	+0.25(+0.59%)
Jul 17, 2006	42.51	42.54	42.30	42.54	3,216	+0.17(+0.41%)
Jul 14, 2006	42.41	42.41	42.19	42.37	6,852	-0.10(-0.24%)
Jul 13, 2006	43.17	43.17	42.41	42.47	42,092	-0.79(-1.83%)
Jul 12, 2006	43.61	43.78	43.26	43.26	6,852	-0.41(-0.93%)
Jul 11, 2006	43.63	43.71	43.28	43.67	33,422	-0.11(-0.25%)
Jul 10, 2006	44.16	44.31	43.76	43.78	46,427	-0.16(-0.36%)
Jul 07, 2006	44.19	44.35	43.94	43.94	4,754	-0.29(-0.66%)
Jul 06, 2006	44.11	44.23	44.05	44.23	300,239	+0.03(+0.08%)
Jul 05, 2006	44.30	44.35	44.19	44.19	18,039	-0.51(-1.15%)
Jul 03, 2006	44.55	44.73	44.45	44.71	1,125,165	+0.33(+0.74%)
Jun 30, 2006	44.09	44.41	43.99	44.38	19,997	+0.29(+0.67%)
Jun 29, 2006	43.19	44.12	43.19	44.09	18,319	+1.09(+2.53%)
Jun 28, 2006	42.87	43.00	42.76	43.00	4,754	+0.09(+0.20%)
Jun 27, 2006	43.30	43.30	42.82	42.91	2,796	-0.26(-0.61%)
Jun 26, 2006	43.40	43.40	43.14	43.18	7,131	-0.13(-0.30%)
Jun 23, 2006	43.13	43.40	43.11	43.31	5,733	+0.11(+0.25%)
Jun 22, 2006	43.48	43.48	43.14	43.20	9,369	-0.20(-0.46%)
Jun 21, 2006	43.20	43.53	43.20	43.40	11,606	+0.34(+0.78%)
Jun 20, 2006	43.14	43.23	42.77	43.06	9,788	-0.01(-0.03%)
Jun 19, 2006	43.61	43.62	43.08	43.08	6,712	-0.45(-1.03%)
Jun 16, 2006	43.55	43.59	43.37	43.53	7,131	+0.06(+0.15%)
Jun 15, 2006	42.69	43.53	42.69	43.46	6,292	+1.14(+2.69%)
Jun 14, 2006	42.08	42.38	42.08	42.33	4,335	+0.21(+0.49%)
Jun 13, 2006	42.09	42.48	42.00	42.12	6,153	-0.21(-0.49%)
Jun 12, 2006	43.22	43.22	42.33	42.33	7,551	-0.66(-1.53%)
Jun 09, 2006	43.31	43.44	42.98	42.98	36,498	-0.26(-0.60%)
Jun 08, 2006	43.21	43.28	42.59	43.24	10,767	-0.19(-0.44%)
Jun 07, 2006	43.63	43.78	43.43	43.43	2,796	-0.02(-0.05%)
Jun 06, 2006	43.41	43.53	43.11	43.46	18,878	+0.21(+0.48%)
Jun 05, 2006	43.71	43.99	43.25	43.25	5,313	-0.67(-1.51%)
Jun 02, 2006	44.13	44.14	43.91	43.91	9,369	-0.11(-0.26%)
Jun 01, 2006	43.33	44.05	43.33	44.03	6,153	+1.09(+2.53%)
May 31, 2006	42.58	42.96	42.58	42.94	10,627	+0.28(+0.65%)
May 30, 2006	43.31	43.31	42.66	42.66	30,625	-0.82(-1.89%)
May 26, 2006	43.30	43.48	43.25	43.48	10,488	+0.47(+1.10%)
May 25, 2006	42.69	43.01	42.69	43.01	8,250	+0.55(+1.30%)
May 24, 2006	42.37	42.64	42.23	42.46	6,153	-0.06(-0.15%)
May 23, 2006	42.82	42.91	42.53	42.53	13,844	+0.06(+0.13%)
May 22, 2006	42.91	42.91	42.39	42.47	16,920	-0.62(-1.43%)
May 19, 2006	42.72	43.11	42.59	43.08	22,374	+0.52(+1.23%)
May 18, 2006	42.91	43.11	42.56	42.56	10,208	-0.31(-0.72%)
May 17, 2006	43.60	43.60	42.87	42.87	15,941	-1.02(-2.31%)
May 16, 2006	43.80	43.89	43.61	43.89	8,110	+0.19(+0.43%)
May 15, 2006	43.68	43.72	43.41	43.70	12,725	-0.07(-0.16%)
May 12, 2006	44.11	44.11	43.77	43.77	13,704	-0.36(-0.81%)
May 11, 2006	44.74	44.74	44.13	44.13	9,089	-0.74(-1.64%)
May 10, 2006	45.28	45.28	44.77	44.87	13,704	-0.45(-0.99%)
May 09, 2006	45.39	45.39	45.19	45.32	6,572	+0.09(+0.19%)
May 08, 2006	44.99	45.26	44.99	45.23	11,047	+0.19(+0.41%)
May 05, 2006	45.05	45.18	44.79	45.04	13,284	+0.16(+0.35%)
May 04, 2006	44.89	45.00	44.73	44.89	7,551	+0.09(+0.21%)
May 03, 2006	44.94	44.94	44.76	44.79	10,348	-0.15(-0.33%)
May 02, 2006	44.80	45.02	44.80	44.94	13,844	+0.14(+0.30%)

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.