Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.10	55.10	54.92	54.94	633,069	-0.12(-0.21%)
Aug 30, 2006	55.12	55.21	54.94	55.05	1,102,454	-0.02(-0.04%)
Aug 29, 2006	55.10	55.13	54.76	55.07	953,813	+0.01(+0.01%)
Aug 28, 2006	54.80	55.16	54.74	55.07	1,699,502	+0.19(+0.34%)
Aug 25, 2006	54.85	54.97	54.77	54.88	728,851	+0.07(+0.13%)
Aug 24, 2006	54.94	54.94	54.71	54.81	917,930	+0.11(+0.20%)
Aug 23, 2006	54.97	55.04	54.55	54.70	1,049,595	-0.23(-0.42%)
Aug 22, 2006	54.82	54.99	54.73	54.93	3,668,408	+0.07(+0.12%)
Aug 21, 2006	54.84	54.91	54.75	54.86	1,483,235	-0.01(-0.03%)
Aug 18, 2006	54.78	54.93	54.58	54.88	734,647	+0.21(+0.38%)
Aug 17, 2006	54.60	54.80	54.54	54.67	1,180,156	+0.01(+0.01%)
Aug 16, 2006	54.70	54.71	54.52	54.66	1,657,822	+0.36(+0.67%)
Aug 15, 2006	54.37	54.50	54.12	54.30	1,799,286	+0.48(+0.89%)
Aug 14, 2006	54.20	54.21	53.74	53.82	2,104,987	+0.01(+0.01%)
Aug 11, 2006	53.94	53.98	53.63	53.81	1,027,789	-0.23(-0.43%)
Aug 10, 2006	53.76	54.07	53.61	54.05	943,738	+0.13(+0.24%)
Aug 09, 2006	54.30	54.57	53.74	53.91	1,364,267	-0.23(-0.43%)
Aug 08, 2006	54.49	54.57	54.02	54.15	829,739	-0.20(-0.37%)
Aug 07, 2006	54.36	54.39	54.15	54.35	629,757	-0.04(-0.08%)
Aug 04, 2006	54.74	54.88	54.20	54.39	1,764,921	+0.01(+0.01%)
Aug 03, 2006	54.07	54.49	54.00	54.39	1,532,506	+0.06(+0.11%)
Aug 02, 2006	54.27	54.51	54.15	54.33	1,617,108	+0.29(+0.54%)
Aug 01, 2006	54.02	54.09	53.75	54.04	1,003,774	-0.08(-0.15%)
Jul 31, 2006	54.12	54.20	53.95	54.12	1,005,845	-0.10(-0.19%)
Jul 28, 2006	53.82	54.30	53.71	54.22	760,180	+0.60(+1.12%)
Jul 27, 2006	54.02	54.16	53.49	53.62	2,468,102	-0.14(-0.27%)
Jul 26, 2006	53.55	54.00	53.45	53.76	1,260,204	+0.17(+0.32%)
Jul 25, 2006	53.26	53.78	53.16	53.59	1,364,681	+0.39(+0.74%)
Jul 24, 2006	52.70	53.33	52.58	53.20	1,749,187	+0.77(+1.47%)
Jul 21, 2006	52.87	52.87	52.31	52.43	792,337	-0.23(-0.44%)
Jul 20, 2006	53.13	53.18	52.66	52.66	1,343,427	-0.43(-0.82%)
Jul 19, 2006	52.32	53.13	52.30	53.10	898,746	+0.99(+1.91%)
Jul 18, 2006	52.13	52.20	51.63	52.10	826,565	+0.34(+0.66%)
Jul 17, 2006	52.08	52.12	51.76	51.76	1,391,869	-0.25(-0.47%)
Jul 14, 2006	52.17	52.28	51.68	52.01	821,734	-0.13(-0.25%)
Jul 13, 2006	52.83	52.84	52.14	52.14	960,714	-0.75(-1.41%)
Jul 12, 2006	53.44	53.46	52.82	52.89	924,002	-0.47(-0.88%)
Jul 11, 2006	53.20	53.43	52.89	53.36	1,091,413	+0.07(+0.14%)
Jul 10, 2006	53.26	53.44	53.10	53.28	755,625	+0.24(+0.45%)
Jul 07, 2006	53.23	53.44	52.94	53.05	1,676,040	-0.22(-0.42%)
Jul 06, 2006	53.13	53.39	53.13	53.27	1,061,050	+0.22(+0.42%)
Jul 05, 2006	53.13	53.21	52.81	53.05	1,644,711	-0.26(-0.49%)
Jul 03, 2006	53.07	53.36	52.97	53.31	810,417	+0.33(+0.62%)
Jun 30, 2006	53.02	53.10	52.35	52.98	1,021,302	+0.11(+0.21%)
Jun 29, 2006	52.16	52.90	52.15	52.87	1,089,757	+0.97(+1.87%)
Jun 28, 2006	51.68	51.90	51.52	51.90	3,963,758	+0.36(+0.69%)
Jun 27, 2006	51.88	51.96	51.44	51.55	2,902,845	-0.25(-0.48%)
Jun 26, 2006	51.55	51.84	51.52	51.79	570,825	+0.28(+0.55%)
Jun 23, 2006	51.50	51.78	51.31	51.51	1,935,782	+0.00(+0.00%)
Jun 22, 2006	51.58	51.65	51.31	51.51	559,508	-0.38(-0.73%)
Jun 21, 2006	51.57	52.18	51.50	51.89	924,140	+0.38(+0.75%)
Jun 20, 2006	51.37	51.83	51.37	51.50	440,402	+0.15(+0.30%)
Jun 19, 2006	52.15	52.15	51.31	51.35	1,284,357	-0.60(-1.16%)
Jun 16, 2006	52.05	52.16	51.70	51.95	1,438,380	-0.23(-0.44%)
Jun 15, 2006	51.24	52.30	51.21	52.18	1,416,712	+1.17(+2.30%)
Jun 14, 2006	50.99	51.10	50.52	51.01	892,811	+0.13(+0.26%)
Jun 13, 2006	51.44	51.87	50.81	50.88	1,020,474	-0.72(-1.39%)
Jun 12, 2006	52.41	52.41	51.60	51.60	1,432,860	-0.54(-1.03%)
Jun 09, 2006	52.50	52.65	52.09	52.13	490,225	-0.15(-0.29%)
Jun 08, 2006	52.24	52.52	51.45	52.28	924,416	-0.04(-0.07%)
Jun 07, 2006	52.71	53.01	52.32	52.32	925,245	-0.35(-0.66%)
Jun 06, 2006	52.96	52.99	52.25	52.67	938,218	-0.19(-0.36%)
Jun 05, 2006	53.62	53.62	52.72	52.86	1,023,096	-0.80(-1.49%)
Jun 02, 2006	53.58	53.73	53.28	53.65	974,377	+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.