Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	56.40	56.53	55.64	55.68	1,908,992	-0.61(-1.09%)
Sep 28, 2006	56.62	56.72	56.04	56.29	2,215,634	-0.14(-0.24%)
Sep 27, 2006	56.09	56.55	55.90	56.43	1,179,940	+0.20(+0.35%)
Sep 26, 2006	55.98	56.44	55.84	56.23	741,238	-0.11(-0.20%)
Sep 25, 2006	55.68	56.48	55.35	56.34	866,543	+0.78(+1.40%)
Sep 22, 2006	55.88	56.07	55.20	55.56	1,234,248	-0.64(-1.14%)
Sep 21, 2006	56.91	57.02	55.93	56.21	691,566	-0.50(-0.88%)
Sep 20, 2006	56.51	56.97	56.42	56.70	796,605	+0.68(+1.21%)
Sep 19, 2006	56.33	56.33	55.26	56.03	1,421,810	-0.36(-0.64%)
Sep 18, 2006	56.24	56.61	55.96	56.39	1,452,937	+0.07(+0.12%)
Sep 15, 2006	56.51	56.62	56.05	56.32	1,585,396	+0.05(+0.08%)
Sep 14, 2006	56.24	56.33	55.87	56.27	909,460	-0.22(-0.39%)
Sep 13, 2006	56.05	56.52	55.92	56.49	461,882	+0.42(+0.75%)
Sep 12, 2006	55.14	56.12	54.89	56.07	1,875,613	+1.08(+1.96%)
Sep 11, 2006	54.61	55.05	54.24	54.99	856,609	+0.17(+0.32%)
Sep 08, 2006	54.70	54.91	54.50	54.82	321,609	+0.21(+0.39%)
Sep 07, 2006	54.73	54.97	54.58	54.61	974,232	-0.36(-0.66%)
Sep 06, 2006	55.68	55.68	54.97	54.97	1,496,781	-1.06(-1.89%)
Sep 05, 2006	55.72	56.13	55.56	56.03	618,713	+0.39(+0.71%)
Sep 01, 2006	55.80	55.90	55.38	55.63	597,123	+0.08(+0.15%)
Aug 31, 2006	55.80	55.90	55.45	55.55	1,031,322	+0.06(+0.11%)
Aug 30, 2006	55.26	55.68	55.07	55.49	1,433,069	+0.28(+0.51%)
Aug 29, 2006	54.64	55.21	54.22	55.21	1,330,811	+0.73(+1.34%)
Aug 28, 2006	54.02	54.58	53.93	54.48	1,126,162	+0.57(+1.06%)
Aug 25, 2006	53.90	54.31	53.76	53.90	687,459	-0.03(-0.06%)
Aug 24, 2006	54.22	54.22	53.56	53.93	843,363	-0.07(-0.13%)
Aug 23, 2006	54.64	54.82	53.70	54.00	703,619	-0.56(-1.02%)
Aug 22, 2006	54.36	54.69	54.24	54.56	4,064,490	+0.08(+0.15%)
Aug 21, 2006	54.62	54.62	54.22	54.48	2,146,623	-0.41(-0.74%)
Aug 18, 2006	54.89	54.98	54.32	54.89	761,636	+0.11(+0.21%)
Aug 17, 2006	54.52	54.98	54.42	54.77	1,170,801	+0.19(+0.35%)
Aug 16, 2006	54.37	54.68	54.02	54.58	1,153,316	+0.54(+1.01%)
Aug 15, 2006	53.60	54.04	53.52	54.04	1,172,788	+1.12(+2.11%)
Aug 14, 2006	53.00	53.59	52.73	52.92	867,736	+0.26(+0.49%)
Aug 11, 2006	51.21	52.93	52.44	52.67	1,136,097	-0.35(-0.67%)
Aug 10, 2006	52.38	53.38	52.17	53.02	1,493,602	+0.36(+0.69%)
Aug 09, 2006	53.56	53.81	52.63	52.66	883,763	-0.34(-0.64%)
Aug 08, 2006	54.02	54.27	53.00	53.00	1,304,054	-0.87(-1.61%)
Aug 07, 2006	53.79	53.98	53.50	53.87	455,260	-0.14(-0.27%)
Aug 04, 2006	54.96	55.18	53.58	54.01	3,321,795	-0.27(-0.50%)
Aug 03, 2006	53.22	54.38	53.09	54.28	1,000,989	+0.45(+0.84%)
Aug 02, 2006	53.45	53.99	53.38	53.83	1,245,640	+0.57(+1.08%)
Aug 01, 2006	53.49	53.53	52.94	53.25	989,332	-0.72(-1.34%)
Jul 31, 2006	53.78	54.04	53.52	53.98	1,323,790	-0.08(-0.14%)
Jul 28, 2006	53.24	54.05	53.13	54.05	1,255,574	+1.13(+2.14%)
Jul 27, 2006	53.87	53.98	52.72	52.92	3,381,004	-0.50(-0.93%)
Jul 26, 2006	53.41	53.87	52.77	53.42	1,762,361	-0.03(-0.06%)
Jul 25, 2006	53.19	53.93	53.00	53.45	2,088,738	+0.14(+0.25%)
Jul 24, 2006	52.28	53.31	52.26	53.31	1,376,906	+1.55(+2.99%)
Jul 21, 2006	52.24	52.24	51.49	51.77	1,524,730	-0.63(-1.20%)
Jul 20, 2006	54.07	54.17	52.39	52.39	1,526,584	-1.28(-2.38%)
Jul 19, 2006	52.58	53.93	52.43	53.67	2,182,387	+1.10(+2.10%)
Jul 18, 2006	52.39	52.57	51.64	52.57	1,438,897	+0.45(+0.85%)
Jul 17, 2006	52.20	52.51	51.74	52.12	1,078,477	+0.11(+0.20%)
Jul 14, 2006	52.36	52.39	51.62	52.02	1,667,653	-0.30(-0.58%)
Jul 13, 2006	53.10	53.36	52.29	52.32	2,570,490	-1.19(-2.22%)
Jul 12, 2006	54.32	54.43	53.37	53.50	1,541,685	-1.03(-1.88%)
Jul 11, 2006	53.75	54.53	53.44	54.53	1,651,758	+0.50(+0.92%)
Jul 10, 2006	54.02	54.48	53.82	54.03	921,116	+0.13(+0.24%)
Jul 07, 2006	54.18	54.68	53.74	53.90	1,152,521	-0.70(-1.29%)
Jul 06, 2006	54.57	54.89	54.22	54.61	1,469,230	+0.19(+0.35%)
Jul 05, 2006	54.73	54.73	53.93	54.42	2,150,729	-0.69(-1.26%)

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.