Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	68.40	68.82	67.57	67.60	1,628,279	-1.05(-1.53%)
Sep 28, 2006	67.50	68.78	67.43	68.65	1,788,054	+1.22(+1.81%)
Sep 27, 2006	66.90	67.50	66.67	67.43	1,163,450	+0.48(+0.72%)
Sep 26, 2006	67.74	67.89	66.95	66.95	1,573,125	-0.61(-0.90%)
Sep 25, 2006	67.00	68.25	66.75	67.56	1,488,000	+0.59(+0.88%)
Sep 22, 2006	66.60	67.30	66.60	66.97	1,455,123	+0.17(+0.25%)
Sep 21, 2006	66.60	67.40	66.60	66.80	1,201,721	-0.16(-0.24%)
Sep 20, 2006	66.85	67.72	66.82	66.96	1,045,304	+0.02(+0.03%)
Sep 19, 2006	66.22	67.15	66.13	66.94	880,339	+0.54(+0.81%)
Sep 18, 2006	66.80	67.19	66.35	66.40	931,648	-0.62(-0.93%)
Sep 15, 2006	66.90	67.35	66.80	67.02	3,336,782	+0.39(+0.59%)
Sep 14, 2006	66.45	66.96	66.32	66.63	749,803	+0.18(+0.27%)
Sep 13, 2006	66.51	66.57	65.80	66.45	586,884	-0.16(-0.24%)
Sep 12, 2006	65.65	66.72	65.58	66.61	1,232,336	+1.11(+1.69%)
Sep 11, 2006	65.48	65.98	65.12	65.50	1,339,859	-0.32(-0.49%)
Sep 08, 2006	65.59	66.05	65.59	65.82	691,876	+0.38(+0.58%)
Sep 07, 2006	66.11	66.49	65.42	65.44	1,306,744	-0.77(-1.16%)
Sep 06, 2006	66.45	66.62	66.00	66.21	1,336,296	-0.59(-0.88%)
Sep 05, 2006	66.47	67.10	66.35	66.80	701,062	+0.15(+0.23%)
Sep 01, 2006	66.92	67.06	66.45	66.65	1,262,401	-0.27(-0.40%)
Aug 31, 2006	66.60	67.17	66.45	66.92	1,554,778	+0.17(+0.25%)
Aug 30, 2006	66.32	66.75	66.25	66.75	873,019	+0.37(+0.56%)
Aug 29, 2006	66.00	66.56	65.88	66.38	2,735,699	+0.19(+0.29%)
Aug 28, 2006	65.22	66.34	65.22	66.19	1,228,607	+0.71(+1.08%)
Aug 25, 2006	65.99	66.00	64.74	65.48	1,279,858	-0.87(-1.31%)
Aug 24, 2006	66.70	66.71	66.10	66.35	1,153,606	-0.35(-0.52%)
Aug 23, 2006	66.16	66.85	66.06	66.70	1,424,915	+0.35(+0.53%)
Aug 22, 2006	66.15	66.85	65.93	66.35	2,397,148	+0.93(+1.42%)
Aug 21, 2006	65.27	65.83	65.16	65.42	1,285,964	+0.49(+0.75%)
Aug 18, 2006	64.82	65.17	64.55	64.93	1,149,339	+0.37(+0.57%)
Aug 17, 2006	63.89	64.80	63.63	64.56	1,327,965	+0.56(+0.88%)
Aug 16, 2006	63.93	64.38	63.75	64.00	787,114	+0.39(+0.61%)
Aug 15, 2006	63.70	63.70	63.16	63.61	1,433,830	+0.41(+0.65%)
Aug 14, 2006	63.50	63.93	63.07	63.20	585,368	-0.32(-0.50%)
Aug 11, 2006	62.73	63.55	62.61	63.52	569,639	+0.59(+0.94%)
Aug 10, 2006	63.45	63.45	62.71	62.93	530,336	-0.50(-0.79%)
Aug 09, 2006	63.70	64.09	63.29	63.43	804,779	-0.02(-0.03%)
Aug 08, 2006	63.00	63.74	63.00	63.45	733,698	+0.24(+0.38%)
Aug 07, 2006	63.45	63.65	62.65	63.21	1,024,350	+0.00(+0.00%)
Aug 04, 2006	63.45	63.65	62.65	63.21	1,024,350	-0.01(-0.02%)
Aug 03, 2006	62.77	63.52	62.50	63.22	687,635	+0.10(+0.16%)
Aug 02, 2006	63.95	63.95	63.06	63.12	1,130,999	-1.13(-1.76%)
Aug 01, 2006	64.00	64.48	63.63	64.25	1,856,261	+0.30(+0.47%)
Jul 31, 2006	64.54	64.56	63.75	63.95	1,196,619	-0.49(-0.76%)
Jul 28, 2006	64.15	64.66	63.76	64.44	1,175,858	+0.18(+0.28%)
Jul 27, 2006	64.87	64.98	64.05	64.26	1,028,882	-0.56(-0.86%)
Jul 26, 2006	64.41	65.00	64.20	64.82	741,510	+0.37(+0.57%)
Jul 25, 2006	63.97	64.58	63.97	64.45	647,702	+0.48(+0.75%)
Jul 24, 2006	63.69	63.97	63.40	63.97	645,182	+0.70(+1.11%)
Jul 21, 2006	63.50	63.73	63.09	63.27	709,770	+0.32(+0.51%)
Jul 20, 2006	63.00	63.49	62.89	62.95	788,667	+0.03(+0.05%)
Jul 19, 2006	61.40	63.10	61.40	62.92	1,312,347	+1.61(+2.63%)
Jul 18, 2006	60.82	61.52	60.82	61.31	1,075,437	+0.48(+0.79%)
Jul 17, 2006	61.01	61.51	60.81	60.83	639,239	-0.37(-0.60%)
Jul 14, 2006	61.31	61.42	60.60	61.20	923,325	-0.25(-0.41%)
Jul 13, 2006	61.90	62.24	61.26	61.45	673,534	-0.66(-1.06%)
Jul 12, 2006	62.50	62.50	62.00	62.11	751,690	-0.28(-0.45%)
Jul 11, 2006	61.80	62.50	61.80	62.39	1,302,907	+0.64(+1.04%)
Jul 10, 2006	61.74	61.90	61.36	61.75	774,006	+0.25(+0.41%)
Jul 07, 2006	60.78	61.50	60.51	61.50	859,971	+0.72(+1.18%)
Jul 06, 2006	60.35	60.88	60.33	60.78	1,056,421	+0.43(+0.71%)
Jul 05, 2006	60.80	60.80	60.07	60.35	1,212,877	+0.29(+0.48%)

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.