Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	60.46	60.64	60.38	60.44	5,255,864	-0.13(-0.22%)
Sep 28, 2006	60.68	60.70	60.33	60.57	114,374	+0.05(+0.08%)
Sep 27, 2006	60.36	60.61	60.36	60.52	137,147	+0.08(+0.13%)
Sep 26, 2006	60.02	60.49	59.99	60.44	203,812	+0.12(+0.20%)
Sep 25, 2006	59.98	60.42	59.59	60.33	134,602	+0.52(+0.87%)
Sep 22, 2006	59.89	59.93	59.55	59.81	146,180	-0.18(-0.30%)
Sep 21, 2006	60.37	60.47	59.82	59.99	104,323	-0.32(-0.53%)
Sep 20, 2006	60.30	60.46	60.11	60.31	279,764	+0.40(+0.67%)
Sep 19, 2006	60.16	60.16	59.57	59.91	71,626	-0.16(-0.26%)
Sep 18, 2006	60.12	60.32	59.94	60.07	109,921	-0.01(-0.01%)
Sep 15, 2006	60.18	60.30	60.01	60.08	1,089,543	+0.13(+0.21%)
Sep 14, 2006	59.97	59.97	59.75	59.95	123,788	-0.06(-0.09%)
Sep 13, 2006	59.74	60.09	59.73	60.00	158,647	+0.24(+0.41%)
Sep 12, 2006	59.13	59.82	59.12	59.76	130,785	+0.70(+1.18%)
Sep 11, 2006	58.95	59.20	58.60	59.06	114,882	+0.00(+0.00%)
Sep 08, 2006	58.87	59.06	58.79	59.06	59,159	+0.28(+0.47%)
Sep 07, 2006	58.95	59.05	58.72	58.79	164,118	-0.32(-0.55%)
Sep 06, 2006	59.48	59.48	59.06	59.11	107,631	-0.61(-1.03%)
Sep 05, 2006	59.53	59.83	59.50	59.72	410,550	+0.13(+0.21%)
Sep 01, 2006	59.47	59.69	59.36	59.60	106,613	+0.24(+0.40%)
Aug 31, 2006	59.31	59.44	59.25	59.36	53,688	+0.02(+0.04%)
Aug 30, 2006	59.33	59.41	59.15	59.34	124,551	+0.06(+0.11%)
Aug 29, 2006	59.11	59.28	58.74	59.27	75,825	+0.20(+0.33%)
Aug 28, 2006	58.62	59.19	58.62	59.08	313,988	+0.39(+0.66%)
Aug 25, 2006	58.66	58.91	58.61	58.69	35,495	-0.02(-0.03%)
Aug 24, 2006	58.79	58.79	58.48	58.71	49,744	+0.06(+0.11%)
Aug 23, 2006	58.99	59.08	58.46	58.64	86,384	-0.26(-0.44%)
Aug 22, 2006	58.78	59.06	58.73	58.90	59,286	-0.02(-0.04%)
Aug 21, 2006	58.90	58.99	58.78	58.93	89,056	-0.20(-0.33%)
Aug 18, 2006	59.06	59.13	58.72	59.12	60,431	+0.24(+0.40%)
Aug 17, 2006	58.79	59.09	58.75	58.89	173,660	+0.04(+0.07%)
Aug 16, 2006	58.57	58.90	58.43	58.85	59,031	+0.60(+1.03%)
Aug 15, 2006	57.91	58.34	57.91	58.25	70,100	+0.82(+1.42%)
Aug 14, 2006	57.74	57.98	57.40	57.43	477,979	+0.13(+0.22%)
Aug 11, 2006	57.56	57.56	57.17	57.31	98,598	-0.33(-0.57%)
Aug 10, 2006	57.36	57.69	57.17	57.64	111,702	+0.26(+0.45%)
Aug 09, 2006	58.06	58.24	57.28	57.38	56,360	-0.28(-0.49%)
Aug 08, 2006	57.99	58.22	57.53	57.66	79,005	-0.18(-0.31%)
Aug 07, 2006	57.89	58.09	57.76	57.84	216,661	-0.19(-0.33%)
Aug 04, 2006	58.52	58.74	57.79	58.03	73,280	-0.07(-0.12%)
Aug 03, 2006	57.55	58.26	57.55	58.10	131,422	+0.12(+0.20%)
Aug 02, 2006	57.89	58.21	57.84	57.98	217,298	+0.41(+0.71%)
Aug 01, 2006	57.76	57.76	57.35	57.58	1,178,854	-0.39(-0.66%)
Jul 31, 2006	57.77	58.03	57.76	57.96	616,525	+0.03(+0.05%)
Jul 28, 2006	57.40	58.06	57.40	57.93	196,942	+0.53(+0.92%)
Jul 27, 2006	57.69	57.75	57.14	57.40	1,131,654	-0.09(-0.16%)
Jul 26, 2006	57.41	57.80	57.16	57.50	111,193	-0.05(-0.10%)
Jul 25, 2006	57.08	57.74	57.03	57.55	47,581	+0.36(+0.63%)
Jul 24, 2006	56.59	57.23	56.52	57.19	79,133	+0.98(+1.75%)
Jul 21, 2006	56.59	56.64	56.07	56.21	90,837	-0.34(-0.60%)
Jul 20, 2006	57.42	57.44	56.55	56.55	592,099	-0.64(-1.11%)
Jul 19, 2006	56.31	57.40	56.31	57.18	217,552	+1.08(+1.92%)
Jul 18, 2006	56.35	56.35	55.55	56.11	764,232	+0.14(+0.25%)
Jul 17, 2006	55.96	56.37	55.89	55.96	179,385	-0.13(-0.22%)
Jul 14, 2006	56.34	56.44	55.74	56.09	321,621	-0.31(-0.54%)
Jul 13, 2006	56.95	57.12	56.40	56.40	201,013	-0.90(-1.58%)
Jul 12, 2006	57.85	57.94	57.22	57.30	38,803	-0.60(-1.03%)
Jul 11, 2006	57.60	57.99	57.28	57.90	57,250	+0.16(+0.27%)
Jul 10, 2006	57.77	58.06	57.55	57.74	65,392	+0.12(+0.20%)
Jul 07, 2006	57.96	58.15	57.57	57.62	46,691	-0.50(-0.87%)
Jul 06, 2006	58.03	58.31	57.94	58.13	81,168	+0.24(+0.42%)
Jul 05, 2006	58.09	58.13	57.71	57.88	97,835	-0.51(-0.87%)

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.