Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.63	47.19	45.63	46.63	11,056,835	+1.12(+2.45%)
Jul 28, 2006	46.53	46.74	44.85	45.52	11,071,744	-1.01(-2.17%)
Jul 27, 2006	47.07	47.71	45.74	46.53	13,135,197	-0.06(-0.12%)
Jul 26, 2006	45.66	46.81	44.87	46.58	14,795,105	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.80	45.91	13,209,741	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,934	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,517,198	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,073,214	-1.80(-4.02%)
Jul 19, 2006	43.71	45.10	43.55	44.81	13,456,599	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,980	-0.79(-1.77%)
Jul 17, 2006	47.03	47.04	44.27	44.49	17,219,814	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.48	12,698,537	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,106,526	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.21	46.77	13,994,897	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,635,174	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,877	+0.52(+1.20%)
Jul 07, 2006	44.99	45.54	43.62	43.77	9,657,976	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.64	10,380,915	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,985	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,365	+0.17(+0.37%)
Jun 30, 2006	44.94	45.75	44.64	45.42	11,067,013	+0.69(+1.54%)
Jun 29, 2006	42.96	44.78	42.78	44.73	14,364,323	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,278,220	+0.72(+1.73%)
Jun 27, 2006	41.85	42.60	41.35	41.61	13,254,468	-0.12(-0.28%)
Jun 26, 2006	41.26	41.78	40.64	41.73	9,513,474	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.33	41.09	16,291,159	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.92	39.91	20,742,908	+0.91(+2.34%)
Jun 21, 2006	38.16	39.45	38.02	38.99	20,670,228	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.02	14,008,373	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,630	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.63	15,018,453	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,187,648	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,740,048	+1.21(+3.19%)
Jun 13, 2006	38.92	40.26	37.67	38.07	23,076,728	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.43	39.47	14,202,619	-1.84(-4.46%)
Jun 09, 2006	42.21	42.37	40.83	41.31	16,798,206	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,305,032	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.17	42.21	16,459,315	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,773,127	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.11	44.14	14,193,014	-2.03(-4.40%)
Jun 02, 2006	45.93	46.42	45.34	46.17	10,925,235	+0.68(+1.50%)
Jun 01, 2006	45.31	45.73	44.47	45.48	11,883,850	-0.26(-0.56%)
May 31, 2006	44.72	45.74	44.33	45.74	13,988,446	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,805,148	-0.80(-1.76%)
May 26, 2006	45.17	45.70	44.94	45.53	9,097,601	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.27	45.52	13,684,247	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.14	44.09	18,701,818	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.55	16,873,324	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,983,080	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,466,232	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.92	44.92	15,320,072	-1.07(-2.32%)
May 17, 2006	46.21	46.99	45.36	45.99	14,333,215	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.93	46.72	12,663,989	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.07	46.74	15,012,288	-1.29(-2.69%)
May 12, 2006	49.51	49.75	47.92	48.03	12,918,444	-1.86(-3.72%)
May 11, 2006	51.62	52.14	49.70	49.88	11,812,746	-1.08(-2.12%)
May 10, 2006	49.98	50.96	49.76	50.96	10,556,525	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,702	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.51	8,739,070	-0.33(-0.67%)
May 05, 2006	50.36	50.52	49.41	49.85	10,841,372	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,838,112	-0.76(-1.50%)
May 03, 2006	51.06	51.06	49.99	50.68	13,495,161	-0.50(-0.98%)
May 02, 2006	50.25	51.24	49.66	51.18	11,589,972	+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.