Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.28	54.30	54.12	54.25	31,321	-0.24(-0.44%)
Sep 28, 2006	54.17	54.49	54.17	54.49	15,253	+0.33(+0.60%)
Sep 27, 2006	53.94	54.25	53.94	54.17	55,307	+0.42(+0.78%)
Sep 26, 2006	53.50	53.75	53.46	53.75	32,252	+0.06(+0.11%)
Sep 25, 2006	53.32	53.72	53.06	53.69	10,479	+0.14(+0.26%)
Sep 22, 2006	53.89	53.89	53.50	53.55	19,677	-0.16(-0.30%)
Sep 21, 2006	53.60	53.95	53.60	53.71	27,595	+0.06(+0.11%)
Sep 20, 2006	53.46	53.71	53.46	53.65	20,143	+0.51(+0.95%)
Sep 19, 2006	53.61	53.61	52.94	53.15	30,506	-0.53(-0.99%)
Sep 18, 2006	53.57	53.69	53.37	53.68	19,677	+0.33(+0.61%)
Sep 15, 2006	53.42	53.51	53.32	53.35	10,945	-0.31(-0.58%)
Sep 14, 2006	53.67	53.69	53.57	53.66	5,239	-0.01(-0.02%)
Sep 13, 2006	53.33	53.70	53.30	53.67	25,848	-0.12(-0.22%)
Sep 12, 2006	53.29	53.79	53.27	53.79	15,835	+0.59(+1.11%)
Sep 11, 2006	53.16	53.33	52.93	53.20	15,835	-0.40(-0.74%)
Sep 08, 2006	53.63	53.70	53.55	53.59	9,897	-0.11(-0.21%)
Sep 07, 2006	53.68	53.91	53.50	53.70	16,068	-0.70(-1.28%)
Sep 06, 2006	54.49	54.49	54.24	54.40	14,321	-0.88(-1.58%)
Sep 05, 2006	55.04	55.27	54.97	55.27	20,259	+0.32(+0.58%)
Sep 01, 2006	54.71	55.05	54.62	54.96	17,116	+0.29(+0.53%)
Aug 31, 2006	54.79	54.79	54.54	54.67	20,725	-0.02(-0.03%)
Aug 30, 2006	54.60	54.76	54.49	54.68	53,793	+0.08(+0.14%)
Aug 29, 2006	54.36	54.62	54.01	54.60	69,861	+0.54(+1.00%)
Aug 28, 2006	53.81	54.19	53.81	54.06	26,081	+0.09(+0.16%)
Aug 25, 2006	53.85	54.04	53.85	53.98	19,095	-0.30(-0.55%)
Aug 24, 2006	54.12	54.36	54.12	54.28	11,992	+0.11(+0.21%)
Aug 23, 2006	54.28	54.45	53.99	54.17	67,300	-0.12(-0.22%)
Aug 22, 2006	54.18	54.46	54.06	54.29	95,943	-0.08(-0.14%)
Aug 21, 2006	54.49	54.50	54.33	54.36	54,492	-0.18(-0.33%)
Aug 18, 2006	54.45	54.54	54.26	54.54	5,239	+0.16(+0.30%)
Aug 17, 2006	54.45	54.60	54.18	54.38	9,547	+0.03(+0.05%)
Aug 16, 2006	54.23	54.46	54.15	54.36	26,081	+0.39(+0.73%)
Aug 15, 2006	53.55	53.98	53.55	53.96	129,127	+1.20(+2.28%)
Aug 14, 2006	52.89	53.06	52.72	52.76	15,369	+0.21(+0.39%)
Aug 11, 2006	52.52	52.66	52.40	52.55	22,937	-0.33(-0.63%)
Aug 10, 2006	52.73	52.90	52.54	52.89	20,609	+0.03(+0.05%)
Aug 09, 2006	54.88	54.88	52.86	52.86	39,355	+0.20(+0.38%)
Aug 08, 2006	52.73	53.02	52.54	52.66	45,759	-0.13(-0.24%)
Aug 07, 2006	52.82	52.91	52.63	52.79	17,698	-0.45(-0.84%)
Aug 04, 2006	53.59	53.78	53.03	53.24	12,575	+0.11(+0.21%)
Aug 03, 2006	52.90	53.33	52.72	53.13	32,485	-0.15(-0.29%)
Aug 02, 2006	53.14	53.54	53.11	53.28	69,861	+0.45(+0.85%)
Aug 01, 2006	53.06	53.06	52.46	52.84	26,314	-0.40(-0.74%)
Jul 31, 2006	53.25	53.27	53.08	53.23	19,677	-0.21(-0.40%)
Jul 28, 2006	52.87	53.45	52.80	53.45	14,554	+1.23(+2.35%)
Jul 27, 2006	52.39	52.78	52.17	52.22	42,033	+0.17(+0.33%)
Jul 26, 2006	51.57	52.24	51.53	52.05	11,643	+0.13(+0.25%)
Jul 25, 2006	51.75	51.95	51.50	51.92	51,464	+0.33(+0.65%)
Jul 24, 2006	51.09	51.66	51.09	51.58	10,828	+0.70(+1.38%)
Jul 21, 2006	51.10	51.12	50.76	50.88	79,293	+0.01(+0.02%)
Jul 20, 2006	51.48	51.52	50.87	50.87	20,725	-0.21(-0.42%)
Jul 19, 2006	49.98	51.15	49.98	51.08	26,314	+1.41(+2.84%)
Jul 18, 2006	49.90	49.98	49.18	49.68	130,990	-0.37(-0.74%)
Jul 17, 2006	49.97	50.24	49.91	50.04	43,896	-0.76(-1.50%)
Jul 14, 2006	51.01	51.03	50.56	50.81	15,486	-0.51(-0.99%)
Jul 13, 2006	51.92	51.92	51.27	51.32	32,019	-0.99(-1.89%)
Jul 12, 2006	52.73	52.73	52.11	52.30	57,752	-0.94(-1.77%)
Jul 11, 2006	52.82	53.25	52.62	53.25	33,184	+0.25(+0.47%)
Jul 10, 2006	53.09	53.23	52.95	53.00	88,607	+0.15(+0.28%)
Jul 07, 2006	52.90	53.18	52.84	52.85	37,143	-0.05(-0.10%)
Jul 06, 2006	52.76	53.08	52.76	52.90	41,800	+0.33(+0.62%)
Jul 05, 2006	52.73	52.79	52.39	52.58	36,560	-1.05(-1.95%)

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.