Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	49.90	50.50	49.90	49.90	1,256	+0.40(+0.81%)
Jul 28, 2006	49.50	50.75	49.50	49.50	2,220	-0.40(-0.80%)
Jul 27, 2006	49.90	50.50	49.60	49.90	12,844	-0.15(-0.30%)
Jul 26, 2006	50.05	50.60	49.00	50.05	83,446	+0.40(+0.81%)
Jul 25, 2006	49.65	50.00	48.55	49.65	11,001	-0.35(-0.70%)
Jul 24, 2006	50.00	50.25	49.00	50.00	1,027	+2.25(+4.71%)
Jul 21, 2006	47.75	47.75	47.50	47.75	720	-0.75(-1.55%)
Jul 20, 2006	48.50	49.55	46.65	48.50	1,405	+1.00(+2.11%)
Jul 19, 2006	47.50	48.00	47.25	47.50	2,536	-0.50(-1.04%)
Jul 18, 2006	48.00	48.00	47.00	48.00	1,266	+0.65(+1.37%)
Jul 17, 2006	47.35	47.77	47.20	47.35	658	-0.95(-1.97%)
Jul 14, 2006	48.30	48.40	47.50	48.30	1,896	-0.70(-1.43%)
Jul 13, 2006	49.00	49.00	48.00	49.00	2,668	-0.95(-1.90%)
Jul 12, 2006	49.95	50.00	49.00	49.95	2,621	+0.20(+0.40%)
Jul 11, 2006	50.30	50.00	49.00	49.75	2,164	-0.55(-1.09%)
Jul 10, 2006	50.30	50.40	50.20	50.30	407	-0.70(-1.37%)
Jul 07, 2006	51.00	51.00	50.00	51.00	4,949	+0.00(+0.00%)
Jul 06, 2006	51.00	51.00	50.15	51.00	5,128	+1.50(+3.03%)
Jul 05, 2006	49.50	50.75	49.25	49.50	8,228	-0.75(-1.49%)
Jul 03, 2006	50.25	50.25	49.50	50.25	644	-0.25(-0.50%)
Jun 30, 2006	50.50	50.50	50.00	50.50	52,304	+2.00(+4.12%)
Jun 29, 2006	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 28, 2006	48.50	48.50	48.00	48.50	1,540	-0.50(-1.02%)
Jun 27, 2006	49.00	49.00	48.00	49.00	704	+0.00(+0.00%)
Jun 23, 2006	49.00	49.00	48.50	49.00	2,817	-0.05(-0.10%)
Jun 22, 2006	49.05	49.25	48.40	49.05	4,035	+0.35(+0.72%)
Jun 21, 2006	48.70	49.00	48.35	48.70	2,233	-0.05(-0.10%)
Jun 20, 2006	48.75	48.75	48.30	48.75	1,527	+0.50(+1.04%)
Jun 19, 2006	48.25	48.25	47.25	48.25	1,041	+0.05(+0.10%)
Jun 16, 2006	48.20	48.25	47.75	48.20	2,432	-0.10(-0.21%)
Jun 15, 2006	48.30	48.30	47.40	48.30	2,338	+0.30(+0.62%)
Jun 14, 2006	48.00	48.00	47.00	48.00	1,972	+0.75(+1.59%)
Jun 13, 2006	47.25	48.00	47.20	47.25	1,154	-1.25(-2.58%)
Jun 12, 2006	48.50	48.75	47.75	48.50	4,370	-1.00(-2.02%)
Jun 09, 2006	49.50	49.50	48.25	49.50	773	+0.50(+1.02%)
Jun 08, 2006	49.00	49.25	48.21	49.00	953	-0.75(-1.51%)
Jun 07, 2006	49.75	50.10	49.75	49.75	4,244	+0.00(+0.00%)
Jun 06, 2006	49.75	50.35	49.50	49.75	2,838	-1.25(-2.45%)
Jun 05, 2006	51.00	51.00	50.25	51.00	2,685	-0.50(-0.97%)
Jun 02, 2006	51.50	52.00	51.30	51.50	3,459	+1.90(+3.83%)
Jun 01, 2006	49.60	50.50	49.00	49.60	1,343	-1.08(-2.13%)
May 31, 2006	50.68	51.00	50.10	50.68	943	-0.22(-0.43%)
May 30, 2006	50.90	51.00	50.75	50.90	1,336	+0.40(+0.79%)
May 26, 2006	50.50	50.50	49.75	50.50	1,448	+1.05(+2.12%)
May 25, 2006	49.45	49.65	49.45	49.45	3,863	+0.95(+1.96%)
May 24, 2006	48.50	49.50	48.10	48.50	5,037	-0.80(-1.62%)
May 23, 2006	49.30	49.90	48.70	49.30	5,616	+0.75(+1.54%)
May 22, 2006	48.55	48.55	48.15	48.55	750	-0.85(-1.72%)
May 19, 2006	49.40	49.50	49.20	49.40	2,018	+0.00(+0.00%)
May 18, 2006	49.40	50.00	49.00	49.40	3,657	+0.25(+0.51%)
May 17, 2006	49.75	50.40	48.50	49.15	5,298	-0.60(-1.21%)
May 16, 2006	49.75	50.72	49.50	49.75	6,507	-0.65(-1.29%)
May 15, 2006	50.40	51.50	49.75	50.40	8,829	-2.25(-4.27%)
May 12, 2006	52.65	53.00	51.25	52.65	12,872	+0.15(+0.29%)
May 11, 2006	52.50	53.00	51.70	52.50	3,019	-0.85(-1.59%)
May 10, 2006	53.35	54.00	53.10	53.35	9,840	+0.85(+1.62%)
May 09, 2006	52.50	52.50	51.60	52.50	14,883	+1.20(+2.34%)
May 08, 2006	51.30	52.30	51.25	51.30	3,143	+0.00(+0.00%)
May 05, 2006	51.30	52.30	51.25	51.30	5,942	-1.00(-1.91%)
May 04, 2006	52.30	52.30	51.33	52.30	9,435	+1.30(+2.55%)
May 03, 2006	51.00	51.10	50.25	51.00	4,283	+0.10(+0.20%)
May 02, 2006	50.90	51.00	50.50	50.90	1,685	+1.05(+2.11%)

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.