Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	46.48	48.06	46.48	47.50	10,855,852	+1.14(+2.45%)
Jul 28, 2006	47.40	47.60	45.68	46.36	10,870,490	-1.03(-2.17%)
Jul 27, 2006	47.94	48.60	46.59	47.39	12,896,436	-0.06(-0.12%)
Jul 26, 2006	46.50	47.68	45.71	47.45	14,526,172	+0.69(+1.47%)
Jul 25, 2006	46.17	46.88	45.63	46.76	12,969,625	+0.95(+2.08%)
Jul 24, 2006	43.67	45.81	43.65	45.80	16,092,993	+2.15(+4.91%)
Jul 21, 2006	43.81	44.94	42.71	43.66	27,998,834	-0.15(-0.34%)
Jul 20, 2006	46.00	46.10	43.59	43.81	14,799,225	-1.83(-4.02%)
Jul 19, 2006	44.52	45.94	44.36	45.64	13,211,996	+1.13(+2.54%)
Jul 18, 2006	45.82	46.29	43.74	44.51	18,932,470	-0.80(-1.77%)
Jul 17, 2006	47.90	47.91	45.09	45.31	16,906,806	-3.05(-6.30%)
Jul 14, 2006	47.64	48.40	46.38	48.36	12,467,713	+1.31(+2.78%)
Jul 13, 2006	47.71	48.10	47.03	47.06	12,868,286	-0.58(-1.21%)
Jul 12, 2006	47.47	48.14	47.07	47.63	13,740,509	+0.16(+0.33%)
Jul 11, 2006	45.32	47.56	45.32	47.47	12,405,502	+2.36(+5.23%)
Jul 10, 2006	45.04	45.93	44.65	45.12	8,566,284	+0.53(+1.20%)
Jul 07, 2006	45.83	46.39	44.43	44.58	9,482,421	-0.89(-1.95%)
Jul 06, 2006	46.10	46.88	45.26	45.47	10,192,219	-0.62(-1.34%)
Jul 05, 2006	46.39	46.39	44.95	46.09	10,534,944	-0.34(-0.73%)
Jul 03, 2006	46.11	46.47	45.98	46.43	5,231,510	+0.17(+0.37%)
Jun 30, 2006	45.77	46.60	45.46	46.26	10,865,846	+0.70(+1.54%)
Jun 29, 2006	43.76	45.61	43.57	45.56	14,103,220	+2.44(+5.67%)
Jun 28, 2006	42.46	43.13	42.15	43.11	12,055,036	+0.73(+1.73%)
Jun 27, 2006	42.63	43.39	42.12	42.38	13,013,539	-0.12(-0.28%)
Jun 26, 2006	42.03	42.56	41.39	42.50	9,340,545	+0.65(+1.56%)
Jun 23, 2006	41.42	42.47	41.08	41.85	15,995,031	+1.20(+2.95%)
Jun 22, 2006	39.71	41.05	39.65	40.65	20,365,860	+0.93(+2.34%)
Jun 21, 2006	38.87	40.18	38.73	39.72	20,294,500	+0.99(+2.55%)
Jun 20, 2006	40.07	40.46	38.68	38.73	13,753,740	-0.99(-2.50%)
Jun 19, 2006	41.28	41.29	39.63	39.72	13,543,882	-1.66(-4.02%)
Jun 16, 2006	41.73	41.88	40.78	41.39	14,745,459	-0.55(-1.32%)
Jun 15, 2006	40.48	42.20	40.21	41.94	18,838,870	+1.93(+4.83%)
Jun 14, 2006	38.90	40.05	38.90	40.01	17,417,584	+1.24(+3.19%)
Jun 13, 2006	39.65	41.01	38.37	38.77	22,657,258	-1.43(-3.55%)
Jun 12, 2006	42.45	42.45	40.16	40.20	13,944,455	-1.88(-4.46%)
Jun 09, 2006	42.99	43.16	41.58	42.07	16,492,862	-0.71(-1.66%)
Jun 08, 2006	42.06	42.81	40.85	42.79	27,790,526	-0.21(-0.48%)
Jun 07, 2006	44.87	45.04	42.96	42.99	16,160,130	-2.45(-5.39%)
Jun 06, 2006	44.95	46.20	44.61	45.44	13,522,770	+0.49(+1.09%)
Jun 05, 2006	47.42	47.42	44.93	44.95	13,935,025	-2.07(-4.40%)
Jun 02, 2006	46.79	47.28	46.17	47.02	10,726,645	+0.70(+1.50%)
Jun 01, 2006	46.15	46.57	45.29	46.32	11,667,835	-0.26(-0.56%)
May 31, 2006	45.55	46.59	45.15	46.59	13,734,175	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.56	45.56	11,590,564	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,232	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.37	13,435,505	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,361,872	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,566,614	+0.28(+0.61%)
May 22, 2006	44.85	45.62	43.69	45.10	18,638,022	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,094,214	+0.14(+0.31%)
May 18, 2006	46.91	47.25	45.76	45.76	15,041,596	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.20	46.84	14,072,677	-0.75(-1.57%)
May 16, 2006	48.21	48.23	46.79	47.59	12,433,793	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,739,407	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.92	12,683,623	-1.89(-3.72%)
May 11, 2006	52.58	53.11	50.62	50.81	11,598,023	-1.10(-2.12%)
May 10, 2006	50.91	51.91	50.68	51.91	10,364,637	+0.91(+1.78%)
May 09, 2006	50.52	51.38	50.30	51.00	7,628,471	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,218	-0.34(-0.67%)
May 05, 2006	51.30	51.45	50.32	50.77	10,644,306	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,568,397	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.62	13,249,857	-0.51(-0.98%)
May 02, 2006	51.18	52.19	50.58	52.13	11,379,299	+1.58(+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.