Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	58.16	58.38	57.54	57.59	41,954,048	-0.50(-0.87%)
Sep 28, 2006	58.38	58.62	57.79	58.10	44,557,932	-0.23(-0.40%)
Sep 27, 2006	57.76	58.38	57.75	58.33	62,364,300	+0.42(+0.73%)
Sep 26, 2006	57.70	58.19	57.56	57.90	53,432,488	+0.00(+0.00%)
Sep 25, 2006	57.42	58.11	56.88	57.90	77,120,472	+0.68(+1.19%)
Sep 22, 2006	57.72	57.74	56.84	57.22	74,123,280	-0.77(-1.32%)
Sep 21, 2006	58.67	58.85	57.66	57.99	85,714,488	-0.63(-1.08%)
Sep 20, 2006	58.22	58.79	58.18	58.62	68,493,456	+0.78(+1.34%)
Sep 19, 2006	58.16	58.18	56.91	57.85	80,262,560	-0.26(-0.44%)
Sep 18, 2006	57.81	58.45	57.70	58.10	47,390,848	-0.02(-0.03%)
Sep 15, 2006	58.40	58.41	57.73	58.12	51,040,260	+0.14(+0.23%)
Sep 14, 2006	57.97	58.06	57.60	57.98	42,106,320	-0.21(-0.36%)
Sep 13, 2006	57.72	58.30	57.59	58.19	44,521,424	+0.49(+0.85%)
Sep 12, 2006	56.50	57.82	56.46	57.70	54,010,072	+1.33(+2.36%)
Sep 11, 2006	56.10	56.66	55.71	56.38	61,939,864	-0.07(-0.13%)
Sep 08, 2006	56.42	56.54	56.13	56.45	34,763,240	+0.22(+0.38%)
Sep 07, 2006	56.39	56.88	56.05	56.23	55,770,832	-0.50(-0.89%)
Sep 06, 2006	57.53	57.54	56.66	56.74	49,655,432	-1.23(-2.12%)
Sep 05, 2006	57.54	58.01	57.35	57.97	47,600,880	+0.52(+0.91%)
Sep 01, 2006	57.66	57.75	57.16	57.45	30,154,562	+0.04(+0.07%)
Aug 31, 2006	57.56	57.78	57.25	57.41	42,293,724	-0.02(-0.04%)
Aug 30, 2006	57.04	57.59	56.82	57.43	54,871,948	+0.44(+0.77%)
Aug 29, 2006	56.40	56.99	55.90	56.99	66,298,628	+0.73(+1.29%)
Aug 28, 2006	55.62	56.37	55.61	56.26	33,317,778	+0.59(+1.06%)
Aug 25, 2006	55.50	56.06	55.38	55.67	28,065,880	+0.10(+0.17%)
Aug 24, 2006	55.77	55.89	55.12	55.58	40,326,932	-0.10(-0.17%)
Aug 23, 2006	56.39	56.63	55.35	55.67	46,393,952	-0.65(-1.15%)
Aug 22, 2006	56.07	56.49	55.97	56.32	28,326,668	+0.18(+0.33%)
Aug 21, 2006	56.38	56.38	55.87	56.14	31,739,044	-0.61(-1.07%)
Aug 18, 2006	56.63	56.74	56.00	56.74	45,523,700	+0.33(+0.58%)
Aug 17, 2006	56.17	56.87	56.10	56.42	55,810,960	+0.09(+0.16%)
Aug 16, 2006	55.92	56.41	55.58	56.33	57,711,868	+0.80(+1.44%)
Aug 15, 2006	55.19	55.55	54.94	55.53	60,984,224	+1.14(+2.09%)
Aug 14, 2006	54.46	55.05	54.14	54.39	56,295,660	+0.32(+0.59%)
Aug 11, 2006	54.44	54.45	53.78	54.07	53,454,364	-0.56(-1.03%)
Aug 10, 2006	53.84	54.88	53.62	54.63	68,029,008	+0.48(+0.89%)
Aug 09, 2006	55.18	55.42	54.07	54.15	72,668,944	-0.55(-1.01%)
Aug 08, 2006	55.54	55.96	54.54	54.70	95,304,400	-0.77(-1.38%)
Aug 07, 2006	55.49	55.58	54.98	55.47	57,360,816	-0.22(-0.39%)
Aug 04, 2006	56.90	57.04	55.17	55.69	95,775,592	-0.58(-1.02%)
Aug 03, 2006	55.02	56.26	54.82	56.26	61,655,196	+0.67(+1.21%)
Aug 02, 2006	55.20	55.77	54.90	55.59	62,681,096	+0.73(+1.33%)
Aug 01, 2006	55.33	55.38	54.54	54.86	56,263,904	-0.87(-1.56%)
Jul 31, 2006	55.54	55.86	55.24	55.74	47,435,980	+0.01(+0.01%)
Jul 28, 2006	54.99	55.75	54.78	55.73	77,773,696	+1.14(+2.10%)
Jul 27, 2006	55.52	55.90	54.37	54.58	73,780,608	-0.53(-0.96%)
Jul 26, 2006	55.14	55.67	54.49	55.11	74,800,128	-0.12(-0.22%)
Jul 25, 2006	54.95	55.82	54.70	55.23	109,308,080	+0.14(+0.25%)
Jul 24, 2006	53.80	55.12	53.79	55.10	90,301,168	+1.70(+3.19%)
Jul 21, 2006	54.10	54.11	53.07	53.39	136,432,960	-0.78(-1.43%)
Jul 20, 2006	56.02	56.29	54.09	54.17	92,849,784	-1.42(-2.56%)
Jul 19, 2006	54.24	55.99	54.22	55.59	122,327,000	+1.28(+2.36%)
Jul 18, 2006	54.25	54.59	53.29	54.31	93,173,832	+0.37(+0.68%)
Jul 17, 2006	54.07	54.55	53.62	53.94	84,299,280	-0.07(-0.13%)
Jul 14, 2006	54.46	54.56	53.55	54.02	98,868,928	-0.43(-0.79%)
Jul 13, 2006	55.34	55.75	54.41	54.45	100,598,552	-1.26(-2.27%)
Jul 12, 2006	56.62	56.86	55.66	55.71	63,340,320	-1.18(-2.07%)
Jul 11, 2006	56.08	56.89	55.67	56.89	79,317,544	+0.50(+0.88%)
Jul 10, 2006	56.52	56.98	56.14	56.39	50,215,888	+0.01(+0.01%)
Jul 07, 2006	57.15	57.30	56.27	56.38	56,671,212	-0.85(-1.48%)
Jul 06, 2006	57.36	57.75	56.92	57.23	42,294,596	-0.02(-0.03%)
Jul 05, 2006	57.46	58.06	56.78	57.25	48,283,856	-0.85(-1.46%)

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.