Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	52.25	53.17	51.80	52.01	2,790,840	-0.55(-1.05%)
Sep 28, 2006	52.50	53.37	51.98	52.56	6,410,997	+0.40(+0.77%)
Sep 27, 2006	51.50	52.86	50.50	52.16	2,478,901	+1.26(+2.48%)
Sep 26, 2006	49.25	51.49	49.25	50.90	2,407,681	+1.56(+3.16%)
Sep 25, 2006	49.37	49.64	48.35	49.34	3,396,624	-0.69(-1.38%)
Sep 22, 2006	50.85	50.87	49.74	50.03	2,605,584	-0.57(-1.13%)
Sep 21, 2006	50.55	51.37	50.33	50.60	3,667,359	+0.01(+0.02%)
Sep 20, 2006	51.60	52.33	50.49	50.59	2,755,026	-1.41(-2.71%)
Sep 19, 2006	53.20	53.60	51.51	52.00	3,058,439	-0.72(-1.37%)
Sep 18, 2006	51.00	53.44	50.85	52.72	3,336,148	+2.04(+4.03%)
Sep 15, 2006	52.19	52.52	50.68	50.68	8,284,221	-1.44(-2.76%)
Sep 14, 2006	53.75	53.90	51.96	52.12	3,204,023	-1.85(-3.43%)
Sep 13, 2006	52.75	54.30	52.50	53.97	4,940,204	+1.36(+2.59%)
Sep 12, 2006	53.35	53.60	52.00	52.61	2,932,355	-0.78(-1.46%)
Sep 11, 2006	55.10	55.18	53.35	53.39	2,821,244	-2.18(-3.92%)
Sep 08, 2006	56.58	56.73	55.31	55.57	2,229,419	-1.34(-2.35%)
Sep 06, 2006	58.65	58.65	56.79	56.91	2,332,297	-2.42(-4.08%)
Sep 05, 2006	58.37	59.51	58.20	59.33	1,575,171	+0.48(+0.82%)
Sep 01, 2006	58.18	59.37	58.06	58.85	1,944,438	+0.85(+1.47%)
Aug 31, 2006	58.50	59.03	58.00	58.00	2,609,402	-1.00(-1.69%)
Aug 30, 2006	59.25	59.44	58.13	59.00	2,352,885	-0.27(-0.46%)
Aug 29, 2006	60.55	60.70	59.27	59.27	3,527,308	-1.89(-3.09%)
Aug 28, 2006	60.00	61.22	59.64	61.16	1,473,128	+0.26(+0.43%)
Aug 25, 2006	61.50	61.98	60.80	60.90	1,599,446	-0.19(-0.31%)
Aug 24, 2006	61.25	61.35	60.60	61.09	2,219,782	+0.09(+0.15%)
Aug 23, 2006	61.41	61.85	60.75	61.00	2,350,083	-0.85(-1.37%)
Aug 22, 2006	60.20	61.92	60.00	61.85	2,615,343	+1.69(+2.81%)
Aug 21, 2006	60.15	60.60	60.00	60.16	1,185,371	+0.21(+0.35%)
Aug 18, 2006	60.01	60.23	59.37	59.95	1,744,907	-0.03(-0.05%)
Aug 17, 2006	59.00	59.99	58.90	59.98	2,723,027	+0.10(+0.17%)
Aug 16, 2006	60.00	60.70	59.35	59.88	1,740,183	-0.01(-0.02%)
Aug 15, 2006	59.40	60.10	58.76	59.89	1,991,567	+0.52(+0.88%)
Aug 14, 2006	59.62	59.73	58.77	59.37	2,001,882	-1.14(-1.88%)
Aug 11, 2006	60.90	60.98	60.33	60.51	1,355,159	-0.78(-1.27%)
Aug 10, 2006	61.02	61.49	60.40	61.29	1,783,031	-0.32(-0.52%)
Aug 09, 2006	61.45	62.49	61.30	61.61	1,985,033	+0.23(+0.37%)
Aug 08, 2006	60.05	61.60	60.05	61.38	2,016,291	+1.28(+2.13%)
Aug 07, 2006	61.00	61.25	59.55	60.10	1,830,329	+0.00(+0.00%)
Aug 04, 2006	61.00	61.25	59.55	60.10	1,830,329	-0.26(-0.43%)
Aug 03, 2006	60.50	61.40	60.01	60.36	1,995,298	-1.04(-1.69%)
Aug 02, 2006	61.75	62.24	61.05	61.40	2,378,818	+0.45(+0.74%)
Aug 01, 2006	61.30	61.40	59.85	60.95	2,480,705	-0.09(-0.15%)
Jul 31, 2006	61.60	62.52	61.04	61.04	3,733,215	+0.08(+0.13%)
Jul 28, 2006	59.75	61.20	59.50	60.96	2,444,773	+0.96(+1.60%)
Jul 27, 2006	60.30	61.38	59.32	60.00	4,133,177	-0.30(-0.50%)
Jul 26, 2006	57.88	60.33	57.52	60.30	4,133,583	+2.59(+4.49%)
Jul 25, 2006	57.00	58.50	57.00	57.71	2,916,165	+2.06(+3.70%)
Jul 24, 2006	53.65	56.06	53.61	55.65	2,098,558	+1.66(+3.07%)
Jul 21, 2006	55.00	55.25	53.71	53.99	1,911,236	-0.68(-1.24%)
Jul 20, 2006	55.45	56.11	54.38	54.67	1,732,783	-1.00(-1.80%)
Jul 19, 2006	55.75	56.69	55.26	55.67	2,302,693	-0.38(-0.68%)
Jul 18, 2006	56.10	56.25	55.04	56.05	2,610,289	+0.04(+0.07%)
Jul 17, 2006	56.47	56.50	55.60	56.01	2,546,172	-1.07(-1.87%)
Jul 14, 2006	57.20	57.34	55.56	57.08	2,491,430	+0.17(+0.30%)
Jul 13, 2006	58.99	59.05	56.82	56.91	2,605,895	-1.78(-3.03%)
Jul 12, 2006	58.83	59.71	58.46	58.69	1,816,350	-0.03(-0.05%)
Jul 11, 2006	58.20	58.95	58.20	58.72	2,224,900	+0.98(+1.70%)
Jul 10, 2006	57.60	58.25	57.18	57.74	1,689,255	-0.26(-0.45%)
Jul 07, 2006	57.80	58.99	57.22	58.00	1,664,114	+0.12(+0.21%)
Jul 06, 2006	57.75	58.77	57.55	57.88	2,063,326	-0.45(-0.77%)
Jul 05, 2006	58.00	58.99	57.35	58.33	2,508,566	-0.45(-0.77%)

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.