Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	56.17	56.18	55.37	56.08	2,883,957	+0.18(+0.33%)
Sep 28, 2006	56.35	56.63	55.47	55.90	3,396,452	-0.31(-0.55%)
Sep 27, 2006	55.21	56.29	55.21	56.21	5,046,499	+1.03(+1.87%)
Sep 26, 2006	55.03	55.35	54.69	55.18	2,883,957	+0.15(+0.27%)
Sep 25, 2006	54.10	55.32	53.92	55.03	5,732,953	+0.89(+1.65%)
Sep 22, 2006	54.21	54.37	53.68	54.14	2,844,731	-0.28(-0.52%)
Sep 21, 2006	53.98	54.82	53.93	54.42	4,038,564	+0.47(+0.86%)
Sep 20, 2006	55.07	55.32	53.71	53.95	4,967,195	-0.89(-1.62%)
Sep 19, 2006	55.94	55.94	54.54	54.84	3,664,212	-0.64(-1.15%)
Sep 18, 2006	55.72	56.10	55.00	55.48	6,963,453	+0.10(+0.18%)
Sep 15, 2006	54.79	55.71	54.31	55.38	11,414,742	+2.17(+4.08%)
Sep 14, 2006	53.60	54.01	53.15	53.21	4,278,183	-0.38(-0.71%)
Sep 13, 2006	53.09	54.18	52.89	53.59	4,762,538	+0.29(+0.55%)
Sep 12, 2006	52.30	53.45	52.01	53.30	5,742,333	+1.36(+2.61%)
Sep 11, 2006	52.03	52.32	51.49	51.94	3,567,853	-0.09(-0.17%)
Sep 08, 2006	52.38	52.38	51.66	52.03	2,681,859	+0.32(+0.61%)
Sep 07, 2006	51.88	52.36	51.52	51.72	3,344,435	-0.40(-0.76%)
Sep 06, 2006	52.04	52.67	51.83	52.11	5,076,345	+0.00(+0.00%)
Sep 05, 2006	51.84	52.11	51.44	52.11	2,987,991	+0.27(+0.52%)
Sep 01, 2006	51.63	52.08	51.19	51.84	3,613,900	+0.25(+0.48%)
Aug 31, 2006	50.70	51.63	50.48	51.60	3,345,288	+0.67(+1.32%)
Aug 30, 2006	51.60	51.83	50.31	50.92	6,779,262	-0.38(-0.73%)
Aug 29, 2006	51.28	51.45	49.93	51.30	8,384,966	+0.02(+0.05%)
Aug 28, 2006	52.65	52.73	51.06	51.28	7,311,370	-1.32(-2.50%)
Aug 25, 2006	52.24	52.73	52.03	52.59	2,939,385	+0.35(+0.67%)
Aug 24, 2006	52.28	52.54	51.42	52.24	6,881,590	-0.01(-0.02%)
Aug 23, 2006	52.62	52.79	52.07	52.26	5,057,585	-0.68(-1.28%)
Aug 22, 2006	53.37	53.89	52.50	52.94	4,801,764	-0.44(-0.82%)
Aug 21, 2006	54.10	54.10	53.07	53.38	3,552,503	-0.73(-1.34%)
Aug 18, 2006	54.50	54.50	53.92	54.10	3,909,800	-0.43(-0.79%)
Aug 17, 2006	54.65	55.03	54.30	54.53	4,088,022	-0.32(-0.59%)
Aug 16, 2006	54.76	55.22	54.53	54.85	5,335,577	+0.09(+0.16%)
Aug 15, 2006	54.75	55.00	54.06	54.76	6,066,373	+0.66(+1.21%)
Aug 14, 2006	55.85	55.45	54.03	54.11	7,060,665	-0.41(-0.75%)
Aug 11, 2006	55.66	56.04	54.19	54.52	10,851,935	-1.36(-2.43%)
Aug 10, 2006	56.99	57.39	55.88	55.88	55,364,824	-1.02(-1.79%)
Aug 09, 2006	57.76	57.93	56.67	56.90	7,324,161	-0.56(-0.98%)
Aug 08, 2006	57.17	57.93	56.96	57.46	7,988,443	+0.38(+0.66%)
Aug 07, 2006	56.82	57.40	56.82	57.09	6,473,129	+0.13(+0.22%)
Aug 04, 2006	57.00	57.12	55.90	56.96	12,474,695	+3.24(+6.04%)
Aug 03, 2006	53.37	54.34	53.09	53.72	3,164,508	+0.35(+0.65%)
Aug 02, 2006	54.30	54.54	53.12	53.37	3,577,233	-0.73(-1.36%)
Aug 01, 2006	54.53	54.93	53.36	54.10	5,173,557	+0.02(+0.03%)
Jul 31, 2006	52.96	54.10	52.54	54.08	3,730,725	+0.90(+1.70%)
Jul 28, 2006	52.42	53.34	52.42	53.18	3,320,559	+0.96(+1.83%)
Jul 27, 2006	52.77	53.42	52.03	52.22	4,149,420	-0.55(-1.04%)
Jul 26, 2006	53.39	53.53	52.54	52.77	3,207,145	-0.62(-1.15%)
Jul 25, 2006	54.30	54.30	52.32	53.39	6,981,360	-1.14(-2.10%)
Jul 24, 2006	53.73	54.74	53.30	54.53	4,151,125	+1.52(+2.88%)
Jul 21, 2006	54.30	54.41	53.00	53.01	4,502,453	-1.29(-2.38%)
Jul 20, 2006	55.79	55.79	54.06	54.30	3,885,924	-0.94(-1.70%)
Jul 19, 2006	54.30	55.35	53.96	55.23	5,032,856	+1.17(+2.17%)
Jul 18, 2006	54.51	54.82	53.59	54.06	3,070,707	-0.06(-0.10%)
Jul 17, 2006	54.23	54.85	53.71	54.12	2,749,225	-0.32(-0.58%)
Jul 14, 2006	54.63	55.29	53.49	54.43	3,913,211	-0.20(-0.36%)
Jul 13, 2006	55.09	55.67	54.23	54.63	5,227,280	-0.89(-1.59%)
Jul 12, 2006	56.30	56.71	55.34	55.52	4,157,094	-0.85(-1.51%)
Jul 11, 2006	57.17	57.17	55.83	56.36	6,115,832	-0.92(-1.61%)
Jul 10, 2006	58.10	58.87	56.88	57.29	5,286,119	-0.77(-1.33%)
Jul 07, 2006	58.72	59.67	57.97	58.06	4,643,155	-0.67(-1.13%)
Jul 06, 2006	58.99	59.16	58.47	58.72	3,293,271	-0.22(-0.37%)
Jul 05, 2006	57.44	59.51	57.38	58.94	6,717,865	+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.