Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.08	54.09	53.31	54.00	2,995,497	+0.18(+0.33%)
Sep 28, 2006	54.25	54.52	53.40	53.82	3,527,814	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.12	5,241,678	+0.99(+1.87%)
Sep 26, 2006	52.98	53.29	52.66	53.13	2,995,497	+0.15(+0.27%)
Sep 25, 2006	52.09	53.26	51.91	52.98	5,954,681	+0.86(+1.65%)
Sep 22, 2006	52.19	52.34	51.68	52.12	2,954,754	-0.27(-0.52%)
Sep 21, 2006	51.97	52.77	51.92	52.39	4,194,759	+0.45(+0.86%)
Sep 20, 2006	53.02	53.26	51.71	51.94	5,159,306	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.80	3,805,929	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,232,771	+0.10(+0.18%)
Sep 15, 2006	52.75	53.64	52.29	53.32	11,856,219	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.23	4,443,646	-0.37(-0.71%)
Sep 13, 2006	51.11	52.16	50.92	51.60	4,946,734	+0.28(+0.55%)
Sep 12, 2006	50.35	51.46	50.07	51.31	5,964,424	+1.31(+2.61%)
Sep 11, 2006	50.10	50.37	49.58	50.01	3,705,843	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,582	+0.30(+0.61%)
Sep 07, 2006	49.95	50.41	49.61	49.79	3,473,785	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,272,678	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.53	50.17	3,103,555	+0.26(+0.52%)
Sep 01, 2006	49.71	50.14	49.28	49.91	3,753,672	+0.24(+0.48%)
Aug 31, 2006	48.81	49.71	48.60	49.68	3,474,671	+0.65(+1.32%)
Aug 30, 2006	49.68	49.90	48.44	49.03	7,041,456	-0.36(-0.73%)
Aug 29, 2006	49.37	49.53	48.07	49.39	8,709,263	+0.02(+0.05%)
Aug 28, 2006	50.69	50.77	49.16	49.37	7,594,144	-1.27(-2.50%)
Aug 25, 2006	50.30	50.77	50.09	50.63	3,053,069	+0.34(+0.67%)
Aug 24, 2006	50.33	50.58	49.51	50.30	7,147,743	-0.01(-0.02%)
Aug 23, 2006	50.67	50.83	50.13	50.31	5,253,192	-0.65(-1.28%)
Aug 22, 2006	51.39	51.88	50.55	50.96	4,987,477	-0.42(-0.82%)
Aug 21, 2006	52.09	52.09	51.09	51.39	3,689,900	-0.70(-1.34%)
Aug 18, 2006	52.47	52.47	51.91	52.09	4,061,016	-0.41(-0.78%)
Aug 17, 2006	52.61	52.99	52.27	52.50	4,246,131	-0.31(-0.59%)
Aug 16, 2006	52.73	53.16	52.50	52.81	5,541,936	+0.08(+0.16%)
Aug 15, 2006	52.71	52.95	52.05	52.73	6,300,996	+0.63(+1.21%)
Aug 14, 2006	53.77	53.38	52.02	52.09	7,333,743	-0.40(-0.76%)
Aug 11, 2006	53.58	53.96	52.17	52.49	11,271,645	-1.31(-2.43%)
Aug 10, 2006	54.87	55.26	53.80	53.80	57,506,116	-0.98(-1.79%)
Aug 09, 2006	55.61	55.77	54.56	54.78	7,607,430	-0.54(-0.98%)
Aug 08, 2006	55.04	55.77	54.84	55.32	8,297,404	+0.36(+0.66%)
Aug 07, 2006	54.70	55.26	54.70	54.96	6,723,484	+0.12(+0.22%)
Aug 04, 2006	54.88	54.99	53.82	54.84	12,957,166	+3.12(+6.04%)
Aug 03, 2006	51.38	52.32	51.11	51.72	3,286,898	+0.34(+0.65%)
Aug 02, 2006	52.27	52.51	51.15	51.38	3,715,586	-0.71(-1.36%)
Aug 01, 2006	52.50	52.88	51.37	52.09	5,373,650	+0.02(+0.03%)
Jul 31, 2006	50.99	52.08	50.58	52.07	3,875,015	+0.87(+1.70%)
Jul 28, 2006	50.47	51.35	50.47	51.20	3,448,985	+0.92(+1.83%)
Jul 27, 2006	50.81	51.43	50.09	50.28	4,309,903	-0.53(-1.04%)
Jul 26, 2006	51.40	51.54	50.58	50.81	3,331,184	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.37	51.40	7,251,372	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.32	52.50	4,311,674	+1.47(+2.88%)
Jul 21, 2006	52.27	52.39	51.03	51.03	4,676,590	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.05	52.27	4,036,216	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.18	5,227,506	+1.13(+2.17%)
Jul 18, 2006	52.48	52.78	51.60	52.05	3,189,469	-0.05(-0.10%)
Jul 17, 2006	52.21	52.80	51.71	52.10	2,855,554	-0.30(-0.58%)
Jul 14, 2006	52.60	53.23	51.50	52.41	4,064,559	-0.19(-0.36%)
Jul 13, 2006	53.04	53.60	52.21	52.60	5,429,450	-0.85(-1.59%)
Jul 12, 2006	54.20	54.60	53.28	53.45	4,317,874	-0.82(-1.51%)
Jul 11, 2006	55.04	55.04	53.75	54.27	6,352,368	-0.89(-1.61%)
Jul 10, 2006	55.93	56.68	54.76	55.15	5,490,565	-0.74(-1.33%)
Jul 07, 2006	56.54	57.45	55.81	55.89	4,822,733	-0.64(-1.13%)
Jul 06, 2006	56.79	56.96	56.29	56.53	3,420,642	-0.21(-0.37%)
Jul 05, 2006	55.31	57.29	55.24	56.75	6,977,685	+0.65(+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.