Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.83	55.39	54.42	54.84	1,219,600	+0.21(+0.38%)
Sep 28, 2006	54.51	54.78	54.29	54.63	5,233,200	+0.26(+0.48%)
Sep 27, 2006	54.75	54.93	54.19	54.37	588,200	-0.17(-0.31%)
Sep 26, 2006	54.65	54.79	54.35	54.54	779,300	+0.27(+0.50%)
Sep 25, 2006	53.80	54.46	53.73	54.27	542,900	+0.84(+1.57%)
Sep 22, 2006	53.80	53.80	53.09	53.43	432,400	-0.29(-0.54%)
Sep 21, 2006	53.82	53.88	53.17	53.72	765,400	-0.08(-0.15%)
Sep 20, 2006	53.30	53.84	53.24	53.80	507,800	+0.67(+1.26%)
Sep 19, 2006	52.60	53.19	52.39	53.13	863,000	+0.69(+1.32%)
Sep 18, 2006	53.03	53.20	52.32	52.44	1,519,200	-0.44(-0.83%)
Sep 15, 2006	53.75	53.85	52.70	52.88	985,800	-0.63(-1.18%)
Sep 14, 2006	53.86	53.96	53.29	53.51	570,300	-0.36(-0.67%)
Sep 13, 2006	53.40	54.06	53.01	53.87	461,300	+0.28(+0.52%)
Sep 12, 2006	53.20	53.61	52.69	53.59	834,900	+0.30(+0.56%)
Sep 11, 2006	53.52	53.81	52.98	53.29	401,000	-0.23(-0.43%)
Sep 08, 2006	53.36	53.58	52.96	53.52	469,700	+0.31(+0.58%)
Sep 07, 2006	53.61	53.63	53.12	53.21	425,900	-0.39(-0.73%)
Sep 06, 2006	53.52	53.96	53.37	53.60	704,900	+0.08(+0.15%)
Sep 05, 2006	52.80	53.68	52.68	53.52	647,200	+0.62(+1.17%)
Sep 01, 2006	52.50	53.23	52.31	52.90	456,700	+0.47(+0.90%)
Aug 31, 2006	52.75	53.10	52.40	52.43	703,500	-0.23(-0.44%)
Aug 30, 2006	53.00	53.19	52.45	52.66	659,800	-0.21(-0.40%)
Aug 29, 2006	53.25	53.54	52.51	52.87	477,000	-0.44(-0.83%)
Aug 28, 2006	52.47	53.46	52.44	53.31	320,100	+0.86(+1.64%)
Aug 25, 2006	52.55	52.58	51.88	52.45	467,600	-0.35(-0.66%)
Aug 24, 2006	53.77	53.95	52.77	52.80	321,000	-0.72(-1.35%)
Aug 23, 2006	53.04	53.77	52.98	53.52	477,400	+0.48(+0.90%)
Aug 22, 2006	53.34	53.55	52.94	53.04	522,400	-0.23(-0.43%)
Aug 21, 2006	53.44	53.55	53.21	53.27	386,400	-0.17(-0.32%)
Aug 18, 2006	53.96	54.08	53.38	53.44	514,600	-0.48(-0.89%)
Aug 17, 2006	53.50	54.02	53.32	53.92	418,000	+0.28(+0.52%)
Aug 16, 2006	53.10	53.64	53.04	53.64	473,500	+0.99(+1.88%)
Aug 15, 2006	52.42	52.93	52.18	52.65	537,600	+0.75(+1.45%)
Aug 14, 2006	52.52	52.70	51.81	51.90	539,700	-0.18(-0.35%)
Aug 11, 2006	52.00	52.31	51.80	52.08	494,600	+0.08(+0.15%)
Aug 10, 2006	51.59	52.45	51.34	52.00	986,400	+0.25(+0.48%)
Aug 09, 2006	52.85	53.13	51.73	51.75	564,300	-0.84(-1.60%)
Aug 08, 2006	52.80	53.16	52.34	52.59	585,700	+0.08(+0.15%)
Aug 07, 2006	52.74	52.87	52.01	52.51	836,600	-0.11(-0.21%)
Aug 04, 2006	53.64	53.64	52.27	52.62	733,000	-0.42(-0.79%)
Aug 03, 2006	52.89	53.21	52.59	53.04	709,500	+0.05(+0.09%)
Aug 02, 2006	53.03	53.33	52.52	52.99	622,400	+0.03(+0.06%)
Aug 01, 2006	53.37	53.37	52.40	52.96	746,800	-0.41(-0.77%)
Jul 31, 2006	53.21	53.56	52.60	53.37	966,900	+0.16(+0.30%)
Jul 28, 2006	53.90	53.91	52.89	53.21	945,800	-0.44(-0.82%)
Jul 27, 2006	55.21	55.21	52.06	53.65	1,979,700	-1.55(-2.81%)
Jul 26, 2006	55.73	55.74	54.37	55.20	913,800	-0.65(-1.16%)
Jul 25, 2006	54.63	55.94	54.40	55.85	769,300	+1.07(+1.95%)
Jul 24, 2006	53.90	54.84	53.84	54.78	698,600	+0.89(+1.65%)
Jul 21, 2006	53.91	54.20	53.32	53.89	662,500	-0.01(-0.02%)
Jul 20, 2006	55.13	55.37	53.90	53.90	550,100	-1.13(-2.05%)
Jul 19, 2006	53.25	55.23	53.18	55.03	959,600	+1.79(+3.36%)
Jul 18, 2006	54.15	54.21	52.30	53.24	1,061,700	-0.55(-1.02%)
Jul 17, 2006	53.75	54.01	53.30	53.79	483,000	+0.08(+0.15%)
Jul 14, 2006	54.50	54.55	53.10	53.71	846,200	-0.88(-1.61%)
Jul 13, 2006	55.87	55.87	54.47	54.59	524,700	-1.29(-2.31%)
Jul 12, 2006	56.34	56.43	55.73	55.88	524,600	-0.29(-0.52%)
Jul 11, 2006	55.48	56.36	54.65	56.17	627,000	+0.78(+1.41%)
Jul 10, 2006	55.44	55.89	55.23	55.39	399,700	+0.20(+0.36%)
Jul 07, 2006	55.83	56.08	55.09	55.19	517,600	-0.64(-1.15%)
Jul 06, 2006	56.00	56.32	55.73	55.83	625,100	+0.04(+0.07%)
Jul 05, 2006	56.49	56.55	55.47	55.79	632,100	-0.67(-1.19%)

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.