Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.26	46.57	45.73	46.40	1,112,120	+0.14(+0.30%)
Jul 28, 2006	46.86	46.87	45.98	46.26	1,087,851	-0.38(-0.82%)
Jul 27, 2006	48.00	48.00	45.26	46.64	2,277,034	-1.35(-2.81%)
Jul 26, 2006	48.45	48.46	47.27	47.99	1,051,045	-0.57(-1.16%)
Jul 25, 2006	47.50	48.64	47.30	48.56	884,842	+0.93(+1.95%)
Jul 24, 2006	46.86	47.68	46.81	47.63	803,523	+0.77(+1.65%)
Jul 21, 2006	46.87	47.12	46.36	46.85	762,001	-0.01(-0.02%)
Jul 20, 2006	47.93	48.14	46.86	46.86	632,720	-0.98(-2.05%)
Jul 19, 2006	46.30	48.02	46.24	47.84	1,103,723	+1.56(+3.36%)
Jul 18, 2006	47.08	47.13	45.47	46.29	1,221,158	-0.48(-1.02%)
Jul 17, 2006	46.73	46.96	46.34	46.77	555,542	+0.07(+0.15%)
Jul 14, 2006	47.38	47.43	46.17	46.70	973,292	-0.77(-1.61%)
Jul 13, 2006	48.57	48.57	47.36	47.46	603,505	-1.12(-2.31%)
Jul 12, 2006	48.98	49.06	48.45	48.58	603,390	-0.25(-0.52%)
Jul 11, 2006	48.24	49.00	47.51	48.84	721,170	+0.68(+1.41%)
Jul 10, 2006	48.20	48.59	48.02	48.16	459,731	+0.17(+0.36%)
Jul 07, 2006	48.54	48.76	47.90	47.98	595,339	-0.56(-1.15%)
Jul 06, 2006	48.69	48.97	48.45	48.54	718,984	+0.03(+0.07%)
Jul 05, 2006	49.11	49.17	48.23	48.51	727,036	-0.58(-1.19%)
Jul 03, 2006	49.22	49.22	48.45	49.09	609,946	+0.51(+1.06%)
Jun 30, 2006	48.39	48.68	48.29	48.57	1,245,427	+0.27(+0.56%)
Jun 29, 2006	47.30	48.32	47.20	48.30	899,909	+1.27(+2.70%)
Jun 28, 2006	46.40	47.07	46.19	47.04	1,098,893	+0.70(+1.50%)
Jun 27, 2006	46.51	46.93	46.26	46.34	762,922	-0.27(-0.58%)
Jun 26, 2006	46.47	46.63	46.11	46.61	561,408	+0.22(+0.47%)
Jun 23, 2006	46.46	46.58	46.13	46.39	920,843	-0.16(-0.34%)
Jun 22, 2006	47.04	47.04	46.32	46.55	651,813	-0.57(-1.22%)
Jun 21, 2006	46.03	47.47	45.99	47.12	1,012,053	+1.03(+2.24%)
Jun 20, 2006	46.51	46.65	45.93	46.09	721,170	-0.30(-0.64%)
Jun 19, 2006	47.04	47.04	46.26	46.38	967,656	-0.54(-1.15%)
Jun 16, 2006	46.32	47.10	46.30	46.92	1,186,422	+0.21(+0.45%)
Jun 15, 2006	44.82	46.71	44.80	46.71	1,748,176	+2.02(+4.51%)
Jun 14, 2006	42.95	44.74	42.71	44.70	1,954,750	+0.98(+2.25%)
Jun 13, 2006	43.99	44.51	43.71	43.71	1,255,434	-0.82(-1.84%)
Jun 12, 2006	45.86	45.86	44.42	44.53	1,018,034	-1.25(-2.73%)
Jun 09, 2006	46.04	46.38	45.66	45.78	1,012,168	-0.25(-0.55%)
Jun 08, 2006	45.87	46.18	44.71	46.04	1,217,707	+0.17(+0.36%)
Jun 07, 2006	46.32	46.51	45.82	45.87	764,762	-0.45(-0.98%)
Jun 06, 2006	46.99	47.04	45.90	46.32	920,843	-0.60(-1.28%)
Jun 05, 2006	47.49	47.84	46.75	46.92	820,661	-0.65(-1.37%)
Jun 02, 2006	47.72	47.86	46.99	47.57	810,079	-0.32(-0.67%)
Jun 01, 2006	47.51	47.90	47.12	47.90	859,998	+0.43(+0.90%)
May 31, 2006	47.23	47.79	46.87	47.47	984,794	+0.52(+1.11%)
May 30, 2006	47.58	47.74	46.67	46.95	823,882	-0.63(-1.33%)
May 26, 2006	46.91	47.58	46.41	47.58	1,147,431	+0.91(+1.96%)
May 25, 2006	47.01	47.11	46.27	46.67	982,493	+0.14(+0.30%)
May 24, 2006	46.65	46.84	45.21	46.53	1,368,383	-0.09(-0.19%)
May 23, 2006	47.36	47.64	46.62	46.62	854,362	-0.58(-1.23%)
May 22, 2006	47.39	47.57	47.00	47.20	1,255,549	-0.28(-0.59%)
May 19, 2006	46.55	47.56	46.26	47.48	1,195,624	+0.81(+1.73%)
May 18, 2006	47.70	47.91	46.51	46.67	1,194,819	-1.13(-2.36%)
May 17, 2006	48.46	48.65	47.76	47.80	1,247,037	-1.10(-2.24%)
May 16, 2006	49.17	49.30	48.63	48.90	833,888	-0.05(-0.11%)
May 15, 2006	48.87	49.24	48.59	48.95	844,010	+0.08(+0.16%)
May 12, 2006	49.56	49.56	48.68	48.87	1,194,244	-0.69(-1.39%)
May 11, 2006	49.90	50.12	49.27	49.56	678,037	-0.35(-0.70%)
May 10, 2006	49.96	50.31	49.77	49.90	574,865	+0.17(+0.33%)
May 09, 2006	50.14	50.14	49.53	49.74	1,233,465	-0.40(-0.80%)
May 08, 2006	50.53	50.63	49.85	50.14	637,091	-0.23(-0.45%)
May 05, 2006	50.43	50.64	50.16	50.37	760,046	+0.29(+0.57%)
May 04, 2006	50.77	50.85	49.95	50.08	862,298	-0.52(-1.03%)
May 03, 2006	50.36	50.80	50.24	50.60	978,698	+0.25(+0.50%)
May 02, 2006	49.99	50.67	49.99	50.35	840,560	+0.71(+1.44%)

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.