Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	56.17	56.17	55.37	56.08	2,884,253	+0.18(+0.33%)
Sep 28, 2006	56.34	56.62	55.46	55.90	3,396,801	-0.31(-0.55%)
Sep 27, 2006	55.20	56.28	55.20	56.21	5,047,017	+1.03(+1.87%)
Sep 26, 2006	55.02	55.35	54.69	55.18	2,884,253	+0.15(+0.27%)
Sep 25, 2006	54.10	55.32	53.91	55.02	5,733,541	+0.89(+1.65%)
Sep 22, 2006	54.20	54.36	53.67	54.13	2,845,023	-0.28(-0.52%)
Sep 21, 2006	53.97	54.81	53.92	54.41	4,038,978	+0.47(+0.86%)
Sep 20, 2006	55.06	55.32	53.71	53.95	4,967,704	-0.89(-1.62%)
Sep 19, 2006	55.94	55.94	54.54	54.84	3,664,588	-0.64(-1.15%)
Sep 18, 2006	55.71	56.10	54.99	55.47	6,964,167	+0.10(+0.18%)
Sep 15, 2006	54.78	55.70	54.30	55.37	11,415,913	+2.17(+4.08%)
Sep 14, 2006	53.59	54.01	53.15	53.21	4,278,622	-0.38(-0.71%)
Sep 13, 2006	53.08	54.17	52.89	53.59	4,763,026	+0.29(+0.55%)
Sep 12, 2006	52.29	53.44	52.00	53.29	5,742,922	+1.36(+2.61%)
Sep 11, 2006	52.03	52.31	51.49	51.94	3,568,219	-0.09(-0.17%)
Sep 08, 2006	52.38	52.38	51.65	52.03	2,682,134	+0.32(+0.61%)
Sep 07, 2006	51.88	52.35	51.52	51.71	3,344,778	-0.40(-0.76%)
Sep 06, 2006	52.03	52.66	51.83	52.11	5,076,866	+0.00(+0.00%)
Sep 05, 2006	51.84	52.11	51.44	52.11	2,988,298	+0.27(+0.52%)
Sep 01, 2006	51.62	52.07	51.18	51.84	3,614,271	+0.25(+0.48%)
Aug 31, 2006	50.70	51.63	50.47	51.59	3,345,631	+0.67(+1.32%)
Aug 30, 2006	51.59	51.83	50.30	50.92	6,779,957	-0.38(-0.73%)
Aug 29, 2006	51.27	51.44	49.93	51.29	8,385,826	+0.02(+0.05%)
Aug 28, 2006	52.65	52.72	51.06	51.27	7,312,120	-1.32(-2.50%)
Aug 25, 2006	52.24	52.73	52.02	52.59	2,939,687	+0.35(+0.67%)
Aug 24, 2006	52.27	52.53	51.42	52.24	6,882,296	-0.01(-0.02%)
Aug 23, 2006	52.62	52.79	52.06	52.25	5,058,104	-0.68(-1.28%)
Aug 22, 2006	53.37	53.88	52.50	52.93	4,802,256	-0.44(-0.82%)
Aug 21, 2006	54.10	54.10	53.06	53.37	3,552,868	-0.73(-1.34%)
Aug 18, 2006	54.50	54.50	53.91	54.10	3,910,201	-0.43(-0.78%)
Aug 17, 2006	54.64	55.03	54.29	54.52	4,088,442	-0.32(-0.59%)
Aug 16, 2006	54.76	55.21	54.53	54.85	5,336,124	+0.09(+0.16%)
Aug 15, 2006	54.74	54.99	54.06	54.76	6,066,995	+0.66(+1.21%)
Aug 14, 2006	55.84	55.44	54.03	54.10	7,061,389	-0.41(-0.75%)
Aug 11, 2006	55.65	56.04	54.18	54.51	10,853,048	-1.36(-2.43%)
Aug 10, 2006	56.99	57.39	55.87	55.87	55,370,504	-1.02(-1.79%)
Aug 09, 2006	57.76	57.92	56.66	56.89	7,324,912	-0.56(-0.98%)
Aug 08, 2006	57.16	57.92	56.96	57.46	7,989,262	+0.38(+0.66%)
Aug 07, 2006	56.81	57.40	56.81	57.08	6,473,793	+0.13(+0.22%)
Aug 04, 2006	56.99	57.11	55.89	56.95	12,475,974	+3.24(+6.04%)
Aug 03, 2006	53.36	54.34	53.09	53.71	3,164,832	+0.35(+0.65%)
Aug 02, 2006	54.29	54.53	53.12	53.36	3,577,600	-0.73(-1.36%)
Aug 01, 2006	54.52	54.92	53.35	54.10	5,174,088	+0.02(+0.03%)
Jul 31, 2006	52.95	54.09	52.53	54.08	3,731,108	+0.90(+1.70%)
Jul 28, 2006	52.41	53.33	52.41	53.18	3,320,899	+0.96(+1.83%)
Jul 27, 2006	52.77	53.41	52.02	52.22	4,149,845	-0.55(-1.04%)
Jul 26, 2006	53.38	53.53	52.53	52.77	3,207,474	-0.62(-1.15%)
Jul 25, 2006	54.29	54.29	52.31	53.38	6,982,076	-1.14(-2.10%)
Jul 24, 2006	53.73	54.73	53.30	54.52	4,151,551	+1.52(+2.88%)
Jul 21, 2006	54.29	54.41	53.00	53.00	4,502,915	-1.29(-2.38%)
Jul 20, 2006	55.79	55.79	54.06	54.29	3,886,322	-0.94(-1.70%)
Jul 19, 2006	54.29	55.35	53.96	55.23	5,033,372	+1.17(+2.17%)
Jul 18, 2006	54.51	54.81	53.59	54.05	3,071,022	-0.06(-0.10%)
Jul 17, 2006	54.22	54.84	53.70	54.11	2,749,507	-0.32(-0.58%)
Jul 14, 2006	54.62	55.29	53.48	54.43	3,913,613	-0.20(-0.36%)
Jul 13, 2006	55.08	55.67	54.22	54.62	5,227,816	-0.89(-1.59%)
Jul 12, 2006	56.29	56.71	55.33	55.51	4,157,520	-0.85(-1.51%)
Jul 11, 2006	57.16	57.16	55.82	56.36	6,116,459	-0.92(-1.61%)
Jul 10, 2006	58.09	58.86	56.88	57.28	5,286,661	-0.77(-1.33%)
Jul 07, 2006	58.72	59.67	57.96	58.05	4,643,631	-0.67(-1.13%)
Jul 06, 2006	58.98	59.16	58.46	58.72	3,293,609	-0.22(-0.37%)
Jul 05, 2006	57.44	59.50	57.37	58.93	6,718,553	+0.68(+1.16%)

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.