Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	47.05	48.00	46.41	47.89	3,080,535	+0.92(+1.96%)
Jul 28, 2006	46.04	47.74	45.62	46.97	4,916,871	+0.97(+2.11%)
Jul 27, 2006	46.40	47.68	44.47	46.00	7,973,350	-2.91(-5.95%)
Jul 26, 2006	48.85	49.41	47.98	48.91	3,487,006	+0.32(+0.66%)
Jul 25, 2006	47.48	48.91	47.48	48.59	3,551,321	+0.99(+2.08%)
Jul 24, 2006	46.10	47.65	46.09	47.60	6,235,414	+1.62(+3.52%)
Jul 21, 2006	45.87	46.27	45.15	45.98	2,839,597	-0.06(-0.13%)
Jul 20, 2006	46.55	46.88	45.79	46.04	2,321,748	-0.54(-1.16%)
Jul 19, 2006	45.05	47.14	44.99	46.58	3,718,526	+1.41(+3.12%)
Jul 18, 2006	45.29	45.62	44.36	45.17	3,099,985	+0.01(+0.02%)
Jul 17, 2006	44.92	45.48	43.23	45.16	4,971,381	+0.08(+0.18%)
Jul 14, 2006	46.91	47.00	44.02	45.08	5,577,771	-1.69(-3.61%)
Jul 13, 2006	47.94	48.18	46.13	46.77	4,140,175	-1.48(-3.07%)
Jul 12, 2006	47.99	48.50	47.77	48.25	3,800,080	+0.18(+0.37%)
Jul 11, 2006	47.82	48.41	47.53	48.07	3,136,469	+0.22(+0.46%)
Jul 10, 2006	48.21	48.58	47.76	47.85	2,872,977	-0.40(-0.83%)
Jul 07, 2006	46.86	48.59	46.75	48.25	3,621,732	+0.95(+2.01%)
Jul 06, 2006	47.30	47.91	47.05	47.30	2,342,718	+0.09(+0.19%)
Jul 05, 2006	47.45	47.45	46.59	47.21	3,693,480	-0.25(-0.53%)
Jul 03, 2006	47.59	47.76	47.22	47.46	1,591,314	+0.03(+0.07%)
Jun 30, 2006	48.39	48.40	46.27	47.43	7,306,862	+0.20(+0.42%)
Jun 29, 2006	45.59	47.24	45.50	47.23	3,527,100	+2.01(+4.44%)
Jun 28, 2006	45.85	46.40	44.52	45.22	3,098,773	-0.62(-1.35%)
Jun 27, 2006	45.88	46.25	44.82	45.84	3,699,735	+0.19(+0.42%)
Jun 26, 2006	46.45	46.98	45.25	45.65	4,353,800	-0.26(-0.57%)
Jun 23, 2006	45.80	46.90	45.26	45.91	4,568,781	+0.11(+0.24%)
Jun 22, 2006	44.54	46.00	43.55	45.80	6,418,310	+1.41(+3.18%)
Jun 21, 2006	42.58	45.00	42.58	44.39	4,768,795	+2.00(+4.72%)
Jun 20, 2006	42.58	43.00	41.68	42.39	2,475,049	-0.14(-0.33%)
Jun 19, 2006	43.93	44.00	42.34	42.53	2,730,457	-0.97(-2.23%)
Jun 16, 2006	43.76	44.01	42.92	43.50	3,433,645	-0.75(-1.69%)
Jun 15, 2006	42.34	44.29	42.09	44.25	3,795,496	+2.21(+5.26%)
Jun 14, 2006	41.16	42.16	40.80	42.04	2,383,063	+0.94(+2.29%)
Jun 13, 2006	42.00	42.60	40.72	41.10	3,757,056	-1.09(-2.58%)
Jun 12, 2006	43.59	43.67	42.09	42.19	2,165,729	-1.16(-2.68%)
Jun 09, 2006	43.08	44.45	42.94	43.35	4,259,406	+0.80(+1.88%)
Jun 08, 2006	42.03	42.92	40.57	42.55	4,050,696	+0.14(+0.33%)
Jun 07, 2006	41.84	43.48	41.67	42.41	3,930,671	+0.57(+1.36%)
Jun 06, 2006	41.65	42.10	40.26	41.84	4,608,643	+0.28(+0.67%)
Jun 05, 2006	44.14	44.75	41.52	41.56	5,064,402	-2.42(-5.50%)
Jun 02, 2006	43.56	44.15	43.10	43.98	4,083,289	+1.00(+2.33%)
Jun 01, 2006	41.68	42.98	41.29	42.98	4,051,134	+1.53(+3.69%)
May 31, 2006	40.20	41.50	40.16	41.45	3,899,432	+1.15(+2.85%)
May 30, 2006	41.75	42.23	40.22	40.30	2,801,538	-1.16(-2.80%)
May 26, 2006	42.31	43.03	41.05	41.46	5,582,190	+1.02(+2.52%)
May 25, 2006	39.84	40.81	39.69	40.44	3,541,680	+1.19(+3.03%)
May 24, 2006	39.08	39.98	38.22	39.25	4,545,425	-0.03(-0.08%)
May 23, 2006	38.41	40.22	38.37	39.28	4,622,765	+1.08(+2.83%)
May 22, 2006	38.85	39.08	37.28	38.20	3,162,447	-1.10(-2.80%)
May 19, 2006	38.95	39.34	37.63	39.30	4,824,286	+0.67(+1.73%)
May 18, 2006	39.00	39.48	38.49	38.63	3,473,266	-0.10(-0.26%)
May 17, 2006	41.08	41.30	38.42	38.73	6,228,655	-3.11(-7.43%)
May 16, 2006	41.95	42.17	40.85	41.84	4,420,696	+1.39(+3.44%)
May 15, 2006	40.36	41.00	39.90	40.45	3,416,689	-0.16(-0.39%)
May 12, 2006	42.01	42.25	40.50	40.61	3,590,952	-1.71(-4.04%)
May 11, 2006	42.79	42.85	41.72	42.32	2,819,175	-0.56(-1.31%)
May 10, 2006	42.66	43.54	42.42	42.88	3,625,503	+0.22(+0.52%)
May 09, 2006	42.75	42.93	42.15	42.66	2,235,268	-0.22(-0.51%)
May 08, 2006	42.36	43.10	41.93	42.88	3,027,576	+0.27(+0.63%)
May 05, 2006	40.25	42.86	40.18	42.61	3,715,927	+2.43(+6.05%)
May 04, 2006	39.87	40.83	39.80	40.18	2,481,571	+0.25(+0.63%)
May 03, 2006	40.81	41.30	39.78	39.93	4,833,135	-0.78(-1.92%)
May 02, 2006	41.98	42.00	40.52	40.71	2,750,138	-1.11(-2.65%)

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.