Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	57.75	57.95	57.64	57.75	33,352	-0.15(-0.26%)
Sep 28, 2006	57.90	58.03	57.89	57.90	26,355	-0.25(-0.43%)
Sep 27, 2006	58.15	58.15	57.89	58.15	124,571	-0.60(-1.02%)
Sep 26, 2006	59.00	58.75	58.15	58.75	55,947	-0.25(-0.42%)
Sep 25, 2006	59.00	59.25	58.60	59.00	17,943	-0.05(-0.08%)
Sep 22, 2006	59.05	59.48	59.03	59.05	24,345	+0.05(+0.08%)
Sep 21, 2006	59.00	59.20	59.00	59.00	11,208	+0.60(+1.03%)
Sep 20, 2006	58.40	58.68	58.35	58.40	86,539	+0.95(+1.65%)
Sep 19, 2006	57.45	57.70	57.45	57.45	28,553	-0.05(-0.09%)
Sep 18, 2006	57.50	57.75	57.34	57.50	11,353	+0.00(+0.00%)
Sep 15, 2006	57.50	57.58	57.34	57.50	78,081	+1.50(+2.68%)
Sep 14, 2006	56.00	56.20	55.97	56.00	58,010	+0.25(+0.45%)
Sep 13, 2006	55.75	55.78	55.72	55.75	26,766	+0.10(+0.18%)
Sep 12, 2006	55.65	55.75	55.35	55.65	138,292	+0.85(+1.55%)
Sep 11, 2006	54.80	55.20	54.80	54.80	9,211	-0.60(-1.08%)
Sep 08, 2006	55.40	55.50	55.20	55.40	4,838	-0.67(-1.19%)
Sep 06, 2006	56.07	56.07	56.03	56.07	15,314	-0.68(-1.20%)
Sep 05, 2006	56.75	56.80	56.46	56.75	17,502	+0.79(+1.42%)
Sep 01, 2006	55.96	55.96	55.96	55.96	10,232	+0.21(+0.37%)
Aug 31, 2006	55.75	55.75	55.60	55.75	2,470	+0.00(+0.00%)
Aug 30, 2006	55.75	56.12	55.70	55.75	22,244	+0.40(+0.72%)
Aug 29, 2006	55.35	56.12	55.35	55.35	66,128	+0.10(+0.18%)
Aug 28, 2006	55.25	55.35	55.13	55.25	14,888	+0.50(+0.91%)
Aug 25, 2006	54.75	55.01	54.75	54.75	1,632	+0.10(+0.18%)
Aug 24, 2006	54.65	54.99	54.65	54.65	991	+0.10(+0.18%)
Aug 23, 2006	54.55	54.67	54.55	54.55	22,034	-0.93(-1.67%)
Aug 22, 2006	55.48	55.48	55.16	55.48	472	-0.17(-0.31%)
Aug 21, 2006	55.65	56.27	55.65	55.65	56,143	+0.25(+0.45%)
Aug 18, 2006	55.40	55.80	55.40	55.40	4,092	-0.30(-0.54%)
Aug 17, 2006	55.70	56.14	55.70	55.70	133,062	-0.05(-0.09%)
Aug 16, 2006	55.75	55.96	55.55	55.75	140,607	+1.20(+2.20%)
Aug 15, 2006	54.55	54.78	54.55	54.55	136,515	+0.70(+1.30%)
Aug 14, 2006	53.85	54.06	53.71	53.85	69,104	+0.30(+0.56%)
Aug 11, 2006	53.55	53.67	53.55	53.55	26,524	-0.18(-0.34%)
Aug 10, 2006	53.73	53.86	53.73	53.73	20,757	-0.95(-1.73%)
Aug 09, 2006	54.68	54.68	54.68	54.68	47,671	+0.88(+1.64%)
Aug 08, 2006	53.80	54.03	53.80	53.80	79,633	-0.26(-0.48%)
Aug 07, 2006	54.06	54.22	53.91	54.06	14,720	-0.19(-0.35%)
Aug 04, 2006	54.25	54.88	54.25	54.25	12,736	+0.55(+1.02%)
Aug 03, 2006	53.70	53.70	53.40	53.70	40,987	-1.90(-3.42%)
Aug 02, 2006	55.60	55.60	55.60	55.60	114,880	+0.00(+0.00%)
Aug 01, 2006	55.60	55.60	55.60	55.60	0	+0.00(+0.00%)
Jul 31, 2006	55.60	55.84	55.60	55.60	4,486	+0.08(+0.15%)
Jul 28, 2006	55.52	55.52	55.52	55.52	135,167	+1.12(+2.06%)
Jul 27, 2006	54.40	54.40	54.40	54.40	39,707	+0.98(+1.83%)
Jul 26, 2006	53.42	53.42	53.42	53.42	60,292	+0.92(+1.75%)
Jul 25, 2006	52.50	53.16	52.50	52.50	33,553	+0.00(+0.00%)
Jul 24, 2006	52.50	52.61	51.97	52.50	5,309	+1.50(+2.94%)
Jul 21, 2006	51.00	51.07	51.00	51.00	59,279	-0.85(-1.64%)
Jul 20, 2006	51.85	52.09	51.85	51.85	6,661	+0.35(+0.68%)
Jul 19, 2006	51.50	51.50	51.07	51.50	47,897	+1.70(+3.41%)
Jul 18, 2006	49.80	50.40	49.75	49.80	126,935	-1.09(-2.14%)
Jul 17, 2006	50.89	50.94	50.47	50.89	80,651	-0.36(-0.71%)
Jul 14, 2006	51.25	51.46	51.25	51.25	53,785	-1.25(-2.38%)
Jul 13, 2006	52.50	53.25	52.50	52.50	30,829	-2.15(-3.93%)
Jul 12, 2006	54.65	54.65	54.65	54.65	29,837	+0.00(+0.00%)
Jul 11, 2006	55.25	54.92	54.60	54.65	36,721	-0.60(-1.09%)
Jul 10, 2006	55.25	55.43	54.98	55.25	5,009	+0.00(+0.00%)
Jul 07, 2006	55.25	55.80	55.25	55.25	8,649	-0.25(-0.45%)
Jul 06, 2006	55.50	55.50	55.50	55.50	75,170	-1.00(-1.77%)
Jul 05, 2006	56.50	56.50	56.50	56.50	7,109	+0.00(+0.00%)

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.