Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	56.08	57.25	56.08	56.63	493,900	-0.35(-0.61%)
Sep 28, 2006	56.95	57.30	56.19	56.98	679,100	-0.22(-0.38%)
Sep 27, 2006	57.95	58.24	56.93	57.20	603,900	-1.09(-1.87%)
Sep 26, 2006	58.19	58.68	57.72	58.29	518,800	+0.00(+0.00%)
Sep 25, 2006	58.33	58.84	57.69	58.29	416,200	-0.09(-0.15%)
Sep 22, 2006	58.43	58.81	57.51	58.38	297,900	-0.05(-0.09%)
Sep 21, 2006	60.10	60.15	58.13	58.43	537,900	-1.57(-2.62%)
Sep 20, 2006	59.90	60.58	59.90	60.00	620,500	+0.28(+0.47%)
Sep 19, 2006	59.65	59.96	59.20	59.72	309,700	+0.32(+0.54%)
Sep 18, 2006	59.78	60.28	59.15	59.40	491,400	-0.11(-0.18%)
Sep 15, 2006	59.19	59.79	58.87	59.51	404,400	+0.33(+0.56%)
Sep 14, 2006	59.10	59.60	58.56	59.18	396,300	-0.34(-0.57%)
Sep 13, 2006	57.87	59.71	57.87	59.52	679,800	+1.79(+3.10%)
Sep 12, 2006	56.51	58.05	56.51	57.73	778,700	+0.97(+1.71%)
Sep 11, 2006	55.75	57.36	55.35	56.76	613,500	+1.15(+2.07%)
Sep 08, 2006	55.11	56.65	54.83	55.61	1,368,300	-0.85(-1.51%)
Sep 07, 2006	56.00	56.60	55.61	56.46	328,700	+0.25(+0.44%)
Sep 06, 2006	57.01	57.01	56.00	56.21	360,000	-0.80(-1.40%)
Sep 05, 2006	56.67	57.51	56.58	57.01	452,200	+0.74(+1.32%)
Sep 01, 2006	56.33	56.58	55.60	56.27	335,800	+0.19(+0.34%)
Aug 31, 2006	55.40	56.32	55.25	56.08	349,500	+0.51(+0.92%)
Aug 30, 2006	57.98	58.00	55.16	55.57	763,500	-1.63(-2.85%)
Aug 29, 2006	55.99	57.36	55.94	57.20	1,120,200	+1.24(+2.22%)
Aug 28, 2006	55.25	56.13	54.94	55.96	948,600	+0.94(+1.71%)
Aug 25, 2006	54.85	55.34	54.09	55.02	568,500	+0.01(+0.02%)
Aug 24, 2006	54.40	55.32	54.40	55.01	941,000	+0.51(+0.94%)
Aug 23, 2006	53.55	54.98	53.55	54.50	487,000	+0.75(+1.40%)
Aug 22, 2006	52.86	54.17	52.72	53.75	903,600	+0.79(+1.49%)
Aug 21, 2006	52.75	53.75	52.70	52.96	426,700	+0.15(+0.28%)
Aug 18, 2006	52.71	53.70	51.81	52.81	919,200	-0.05(-0.09%)
Aug 17, 2006	52.08	53.00	52.05	52.86	712,300	+0.18(+0.34%)
Aug 16, 2006	52.79	52.90	51.68	52.68	774,000	-0.16(-0.30%)
Aug 15, 2006	51.97	53.00	51.91	52.84	620,300	+1.17(+2.26%)
Aug 14, 2006	51.38	52.16	51.28	51.67	470,100	+0.18(+0.35%)
Aug 11, 2006	50.86	51.85	50.86	51.49	389,700	-0.27(-0.52%)
Aug 10, 2006	51.57	52.05	51.42	51.76	610,700	+0.25(+0.49%)
Aug 09, 2006	50.62	52.11	50.58	51.51	679,900	+0.89(+1.76%)
Aug 08, 2006	50.55	51.25	49.88	50.62	556,300	+0.07(+0.14%)
Aug 07, 2006	49.67	50.82	49.61	50.55	815,800	+0.88(+1.77%)
Aug 04, 2006	51.44	51.75	48.98	49.67	2,419,900	-1.78(-3.46%)
Aug 03, 2006	52.90	53.08	50.50	51.45	3,090,800	+1.64(+3.29%)
Aug 02, 2006	50.51	50.53	49.65	49.81	1,008,000	-0.55(-1.09%)
Aug 01, 2006	49.06	50.70	48.45	50.36	719,500	+1.30(+2.65%)
Jul 31, 2006	48.00	49.93	47.18	49.06	637,700	-0.04(-0.08%)
Jul 28, 2006	50.35	50.70	48.79	49.10	700,100	-1.06(-2.11%)
Jul 27, 2006	50.50	51.90	50.03	50.16	900,400	-2.92(-5.50%)
Jul 26, 2006	53.89	53.89	52.98	53.08	304,900	-0.82(-1.52%)
Jul 25, 2006	51.90	53.93	51.80	53.90	488,200	+1.84(+3.53%)
Jul 24, 2006	51.43	52.65	51.43	52.06	339,300	-0.27(-0.52%)
Jul 21, 2006	51.76	52.33	50.49	52.33	434,000	+0.58(+1.12%)
Jul 20, 2006	50.60	52.14	50.38	51.75	568,200	+1.15(+2.27%)
Jul 19, 2006	51.05	51.87	50.48	50.60	604,600	+0.35(+0.70%)
Jul 18, 2006	52.05	52.11	48.19	50.25	3,010,500	-4.10(-7.54%)
Jul 17, 2006	53.14	55.20	53.09	54.35	1,125,400	+1.71(+3.25%)
Jul 14, 2006	51.85	52.82	51.21	52.64	472,800	+0.64(+1.23%)
Jul 13, 2006	51.85	52.53	51.61	52.00	696,200	-0.07(-0.13%)
Jul 12, 2006	51.28	52.80	51.28	52.07	956,400	+0.89(+1.74%)
Jul 11, 2006	50.86	51.36	50.32	51.18	311,800	+0.62(+1.23%)
Jul 10, 2006	49.51	50.60	49.51	50.56	469,700	+1.05(+2.12%)
Jul 07, 2006	49.90	50.27	49.35	49.51	471,600	-0.46(-0.92%)
Jul 06, 2006	49.30	50.16	49.18	49.97	490,100	+0.75(+1.52%)
Jul 05, 2006	49.72	49.76	48.68	49.22	511,800	-0.50(-1.01%)

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.