Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	59.82	59.85	59.42	59.62	2,096,085	-0.09(-0.15%)
Sep 28, 2006	59.65	59.75	59.54	59.71	2,694,025	-0.07(-0.12%)
Sep 27, 2006	60.19	60.21	59.78	59.78	1,747,337	-0.20(-0.33%)
Sep 26, 2006	60.03	60.09	59.91	59.98	3,298,561	-0.25(-0.42%)
Sep 25, 2006	59.92	60.23	59.90	60.23	3,909,544	+0.47(+0.78%)
Sep 22, 2006	59.57	59.83	59.57	59.77	2,141,965	+0.25(+0.41%)
Sep 21, 2006	58.93	59.55	58.93	59.52	2,546,789	+0.54(+0.92%)
Sep 20, 2006	58.95	59.01	58.79	58.98	1,240,558	+0.09(+0.15%)
Sep 19, 2006	58.60	58.89	58.59	58.89	1,843,446	+0.60(+1.03%)
Sep 18, 2006	58.10	58.29	58.01	58.29	1,306,530	-0.04(-0.07%)
Sep 15, 2006	58.53	58.66	58.33	58.33	1,570,115	-0.05(-0.08%)
Sep 14, 2006	58.46	58.61	58.31	58.38	1,008,760	-0.13(-0.23%)
Sep 13, 2006	58.71	58.71	58.47	58.51	1,194,828	+0.03(+0.05%)
Sep 12, 2006	58.13	58.50	58.03	58.49	1,230,663	+0.29(+0.50%)
Sep 11, 2006	58.35	58.35	57.99	58.19	836,035	-0.05(-0.09%)
Sep 08, 2006	58.35	58.43	58.25	58.25	810,096	+0.05(+0.08%)
Sep 07, 2006	57.98	58.23	57.89	58.20	2,572,877	+0.11(+0.20%)
Sep 06, 2006	57.95	58.09	57.84	58.09	2,778,738	-0.11(-0.19%)
Sep 05, 2006	58.37	58.45	58.13	58.20	3,405,464	-0.33(-0.57%)
Sep 01, 2006	58.44	58.63	58.34	58.53	1,339,515	-0.21(-0.36%)
Aug 31, 2006	58.52	58.83	58.52	58.75	1,907,767	+0.14(+0.24%)
Aug 30, 2006	58.58	58.61	58.47	58.61	1,769,978	+0.15(+0.26%)
Aug 29, 2006	58.19	58.45	58.01	58.45	2,017,370	+0.08(+0.14%)
Aug 28, 2006	58.30	58.37	58.19	58.37	873,069	+0.05(+0.09%)
Aug 25, 2006	58.19	58.42	58.16	58.32	853,127	+0.09(+0.15%)
Aug 24, 2006	58.30	58.32	58.19	58.23	1,809,260	+0.11(+0.18%)
Aug 23, 2006	58.07	58.19	57.93	58.13	1,202,025	+0.03(+0.05%)
Aug 22, 2006	58.03	58.18	58.01	58.10	1,123,460	+0.02(+0.03%)
Aug 21, 2006	57.95	58.08	57.94	58.08	1,014,157	+0.21(+0.36%)
Aug 18, 2006	57.84	57.97	57.79	57.87	1,575,362	+0.17(+0.29%)
Aug 17, 2006	57.87	57.87	57.64	57.71	1,383,296	-0.02(-0.03%)
Aug 16, 2006	57.74	57.79	57.67	57.73	1,257,801	+0.39(+0.67%)
Aug 15, 2006	57.21	57.42	57.21	57.34	1,639,984	+0.48(+0.84%)
Aug 14, 2006	56.92	56.94	56.82	56.86	993,016	-0.10(-0.18%)
Aug 11, 2006	57.00	57.04	56.93	56.96	675,905	-0.25(-0.43%)
Aug 10, 2006	57.26	57.26	56.99	57.20	808,147	-0.09(-0.15%)
Aug 09, 2006	57.19	57.37	57.16	57.29	558,356	-0.19(-0.32%)
Aug 08, 2006	57.61	57.74	57.42	57.48	1,266,047	-0.13(-0.22%)
Aug 07, 2006	57.58	57.62	57.48	57.61	1,690,662	+0.03(+0.06%)
Aug 04, 2006	57.63	57.68	57.55	57.57	1,868,185	+0.35(+0.61%)
Aug 03, 2006	57.11	57.38	57.04	57.22	750,422	+0.01(+0.02%)
Aug 02, 2006	56.96	57.21	56.82	57.21	715,787	+0.21(+0.37%)
Aug 01, 2006	56.90	57.02	56.72	57.00	866,322	-0.23(-0.41%)
Jul 31, 2006	57.10	57.23	57.06	57.23	562,404	+0.07(+0.13%)
Jul 28, 2006	57.12	57.28	57.09	57.16	1,154,196	+0.33(+0.58%)
Jul 27, 2006	57.01	57.01	56.77	56.83	443,056	-0.09(-0.15%)
Jul 26, 2006	56.63	56.94	56.60	56.92	1,075,181	+0.21(+0.36%)
Jul 25, 2006	56.84	56.94	56.63	56.71	1,421,679	-0.17(-0.29%)
Jul 24, 2006	56.96	57.03	56.83	56.88	590,592	-0.03(-0.06%)
Jul 21, 2006	57.09	57.14	56.82	56.91	977,723	-0.11(-0.19%)
Jul 20, 2006	56.67	57.11	56.67	57.02	1,979,436	+0.17(+0.29%)
Jul 19, 2006	56.24	56.89	56.18	56.85	1,900,271	+0.53(+0.95%)
Jul 18, 2006	56.49	56.52	56.29	56.32	931,093	-0.49(-0.86%)
Jul 17, 2006	56.67	56.82	56.59	56.80	770,813	+0.09(+0.15%)
Jul 14, 2006	56.57	56.80	56.57	56.72	2,014,971	+0.03(+0.06%)
Jul 13, 2006	56.49	56.72	56.48	56.68	2,020,218	+0.22(+0.39%)
Jul 12, 2006	56.24	56.57	56.20	56.46	961,080	+0.01(+0.02%)
Jul 11, 2006	56.42	56.60	56.41	56.45	635,422	+0.18(+0.32%)
Jul 10, 2006	56.14	56.29	56.06	56.27	720,285	+0.05(+0.09%)
Jul 07, 2006	56.16	56.33	56.08	56.22	2,034,462	+0.36(+0.64%)
Jul 06, 2006	55.58	55.88	55.58	55.86	676,804	+0.34(+0.61%)
Jul 05, 2006	55.62	55.64	55.32	55.52	1,932,956	-0.45(-0.80%)

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.