Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.10	55.10	54.92	54.94	633,052	-0.12(-0.21%)
Aug 30, 2006	55.12	55.21	54.94	55.05	1,102,424	-0.02(-0.04%)
Aug 29, 2006	55.10	55.13	54.76	55.08	953,787	+0.01(+0.01%)
Aug 28, 2006	54.80	55.16	54.74	55.07	1,699,456	+0.19(+0.34%)
Aug 25, 2006	54.85	54.97	54.77	54.88	728,831	+0.07(+0.13%)
Aug 24, 2006	54.94	54.94	54.71	54.81	917,905	+0.11(+0.20%)
Aug 23, 2006	54.97	55.04	54.55	54.70	1,049,566	-0.23(-0.42%)
Aug 22, 2006	54.82	55.00	54.73	54.93	3,668,308	+0.07(+0.12%)
Aug 21, 2006	54.84	54.91	54.75	54.87	1,483,194	-0.01(-0.03%)
Aug 18, 2006	54.79	54.93	54.58	54.88	734,627	+0.21(+0.38%)
Aug 17, 2006	54.60	54.80	54.54	54.67	1,180,124	+0.01(+0.01%)
Aug 16, 2006	54.71	54.71	54.52	54.66	1,657,777	+0.36(+0.67%)
Aug 15, 2006	54.37	54.50	54.12	54.30	1,799,237	+0.48(+0.89%)
Aug 14, 2006	54.20	54.21	53.74	53.82	2,104,930	+0.01(+0.01%)
Aug 11, 2006	53.95	53.98	53.63	53.81	1,027,761	-0.23(-0.43%)
Aug 10, 2006	53.76	54.07	53.61	54.05	943,713	+0.13(+0.24%)
Aug 09, 2006	54.30	54.58	53.74	53.92	1,364,229	-0.23(-0.43%)
Aug 08, 2006	54.49	54.58	54.02	54.15	829,716	-0.20(-0.37%)
Aug 07, 2006	54.37	54.39	54.16	54.35	629,740	-0.04(-0.08%)
Aug 04, 2006	54.74	54.88	54.21	54.39	1,764,873	+0.01(+0.01%)
Aug 03, 2006	54.08	54.49	54.00	54.39	1,532,464	+0.06(+0.11%)
Aug 02, 2006	54.27	54.51	54.15	54.33	1,617,064	+0.29(+0.54%)
Aug 01, 2006	54.02	54.09	53.75	54.04	1,003,747	-0.08(-0.15%)
Jul 31, 2006	54.13	54.21	53.95	54.12	1,005,817	-0.10(-0.19%)
Jul 28, 2006	53.82	54.30	53.71	54.22	760,159	+0.60(+1.12%)
Jul 27, 2006	54.02	54.16	53.50	53.62	2,468,034	-0.14(-0.27%)
Jul 26, 2006	53.55	54.00	53.45	53.76	1,260,170	+0.17(+0.32%)
Jul 25, 2006	53.26	53.78	53.16	53.59	1,364,643	+0.39(+0.74%)
Jul 24, 2006	52.71	53.33	52.58	53.20	1,749,140	+0.77(+1.46%)
Jul 21, 2006	52.87	52.87	52.31	52.43	792,316	-0.23(-0.44%)
Jul 20, 2006	53.13	53.18	52.66	52.66	1,343,390	-0.43(-0.82%)
Jul 19, 2006	52.32	53.13	52.30	53.10	898,721	+0.99(+1.91%)
Jul 18, 2006	52.13	52.20	51.63	52.10	826,542	+0.34(+0.66%)
Jul 17, 2006	52.08	52.13	51.76	51.76	1,391,831	-0.25(-0.47%)
Jul 14, 2006	52.17	52.28	51.68	52.01	821,712	-0.13(-0.25%)
Jul 13, 2006	52.83	52.84	52.14	52.14	960,688	-0.75(-1.41%)
Jul 12, 2006	53.45	53.46	52.82	52.89	923,977	-0.47(-0.88%)
Jul 11, 2006	53.21	53.43	52.89	53.36	1,091,383	+0.07(+0.14%)
Jul 10, 2006	53.26	53.44	53.10	53.29	755,605	+0.24(+0.45%)
Jul 07, 2006	53.24	53.44	52.94	53.05	1,675,994	-0.22(-0.42%)
Jul 06, 2006	53.13	53.39	53.13	53.27	1,061,021	+0.22(+0.42%)
Jul 05, 2006	53.13	53.21	52.81	53.05	1,644,666	-0.26(-0.49%)
Jul 03, 2006	53.08	53.37	52.97	53.31	810,395	+0.33(+0.62%)
Jun 30, 2006	53.03	53.10	52.35	52.98	1,021,274	+0.11(+0.21%)
Jun 29, 2006	52.16	52.90	52.15	52.87	1,089,727	+0.97(+1.87%)
Jun 28, 2006	51.68	51.90	51.52	51.90	3,963,650	+0.36(+0.69%)
Jun 27, 2006	51.88	51.96	51.45	51.55	2,902,766	-0.25(-0.48%)
Jun 26, 2006	51.55	51.84	51.52	51.79	570,809	+0.28(+0.55%)
Jun 23, 2006	51.50	51.79	51.31	51.51	1,935,729	+0.00(+0.00%)
Jun 22, 2006	51.58	51.66	51.31	51.51	559,492	-0.38(-0.73%)
Jun 21, 2006	51.58	52.18	51.50	51.89	924,115	+0.38(+0.75%)
Jun 20, 2006	51.37	51.83	51.37	51.50	440,390	+0.15(+0.30%)
Jun 19, 2006	52.15	52.16	51.32	51.35	1,284,322	-0.60(-1.16%)
Jun 16, 2006	52.05	52.16	51.71	51.95	1,438,341	-0.23(-0.44%)
Jun 15, 2006	51.24	52.30	51.21	52.18	1,416,673	+1.17(+2.30%)
Jun 14, 2006	51.00	51.10	50.53	51.01	892,787	+0.13(+0.26%)
Jun 13, 2006	51.45	51.87	50.81	50.88	1,020,446	-0.72(-1.39%)
Jun 12, 2006	52.41	52.41	51.60	51.60	1,432,820	-0.54(-1.03%)
Jun 09, 2006	52.50	52.65	52.09	52.13	490,211	-0.15(-0.29%)
Jun 08, 2006	52.24	52.53	51.45	52.29	924,391	-0.04(-0.07%)
Jun 07, 2006	52.71	53.01	52.32	52.32	925,219	-0.35(-0.66%)
Jun 06, 2006	52.96	53.00	52.25	52.67	938,192	-0.19(-0.36%)
Jun 05, 2006	53.63	53.63	52.72	52.86	1,023,068	-0.80(-1.49%)
Jun 02, 2006	53.58	53.73	53.29	53.66	974,351	+0.25(+0.47%)

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.