Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.77	53.77	53.00	53.68	3,013,002	+0.17(+0.33%)
Sep 28, 2006	53.93	54.20	53.09	53.51	3,548,429	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,272,308	+0.99(+1.87%)
Sep 26, 2006	52.67	52.98	52.35	52.82	3,013,002	+0.14(+0.27%)
Sep 25, 2006	51.79	52.95	51.61	52.67	5,989,477	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,972,021	-0.27(-0.52%)
Sep 21, 2006	51.66	52.47	51.62	52.09	4,219,272	+0.45(+0.86%)
Sep 20, 2006	52.71	52.95	51.41	51.64	5,189,455	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.49	3,828,169	-0.61(-1.15%)
Sep 18, 2006	53.33	53.70	52.64	53.10	7,275,036	+0.10(+0.18%)
Sep 15, 2006	52.44	53.32	51.98	53.01	11,925,501	+2.08(+4.08%)
Sep 14, 2006	51.30	51.70	50.88	50.93	4,469,613	-0.36(-0.71%)
Sep 13, 2006	50.81	51.86	50.63	51.30	4,975,640	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.78	51.02	5,999,277	+1.30(+2.61%)
Sep 11, 2006	49.80	50.08	49.29	49.72	3,727,498	-0.09(-0.17%)
Sep 08, 2006	50.14	50.14	49.44	49.80	2,801,860	+0.30(+0.61%)
Sep 07, 2006	49.66	50.12	49.32	49.50	3,494,084	-0.38(-0.76%)
Sep 06, 2006	49.81	50.41	49.61	49.88	5,303,489	+0.00(+0.00%)
Sep 05, 2006	49.62	49.88	49.24	49.88	3,121,691	+0.26(+0.52%)
Sep 01, 2006	49.42	49.85	49.00	49.62	3,775,606	+0.23(+0.48%)
Aug 31, 2006	48.53	49.42	48.32	49.39	3,494,975	+0.65(+1.32%)
Aug 30, 2006	49.39	49.61	48.15	48.74	7,082,603	-0.36(-0.73%)
Aug 29, 2006	49.08	49.24	47.79	49.10	8,760,156	+0.02(+0.05%)
Aug 28, 2006	50.40	50.47	48.88	49.08	7,638,521	-1.26(-2.50%)
Aug 25, 2006	50.01	50.48	49.80	50.34	3,070,910	+0.33(+0.67%)
Aug 24, 2006	50.04	50.29	49.22	50.01	7,189,511	-0.01(-0.02%)
Aug 23, 2006	50.37	50.53	49.84	50.02	5,283,889	-0.65(-1.28%)
Aug 22, 2006	51.09	51.58	50.26	50.67	5,016,621	-0.42(-0.82%)
Aug 21, 2006	51.79	51.79	50.80	51.09	3,711,462	-0.70(-1.34%)
Aug 18, 2006	52.17	52.17	51.61	51.79	4,084,747	-0.41(-0.78%)
Aug 17, 2006	52.31	52.68	51.97	52.19	4,270,943	-0.31(-0.59%)
Aug 16, 2006	52.42	52.85	52.20	52.50	5,574,321	+0.08(+0.16%)
Aug 15, 2006	52.40	52.64	51.75	52.42	6,337,816	+0.63(+1.21%)
Aug 14, 2006	53.46	53.07	51.72	51.79	7,376,598	-0.39(-0.76%)
Aug 11, 2006	53.27	53.64	51.87	52.18	11,337,511	-1.30(-2.43%)
Aug 10, 2006	54.55	54.94	53.49	53.49	57,842,156	-0.98(-1.79%)
Aug 09, 2006	55.29	55.45	54.24	54.46	7,651,884	-0.54(-0.98%)
Aug 08, 2006	54.72	55.44	54.52	55.00	8,345,891	+0.36(+0.66%)
Aug 07, 2006	54.38	54.94	54.38	54.64	6,762,773	+0.12(+0.22%)
Aug 04, 2006	54.56	54.67	53.50	54.52	13,032,882	+3.10(+6.04%)
Aug 03, 2006	51.08	52.02	50.82	51.42	3,306,106	+0.33(+0.65%)
Aug 02, 2006	51.97	52.20	50.85	51.08	3,737,298	-0.70(-1.36%)
Aug 01, 2006	52.19	52.58	51.07	51.79	5,405,051	+0.02(+0.03%)
Jul 31, 2006	50.69	51.78	50.29	51.77	3,897,659	+0.86(+1.70%)
Jul 28, 2006	50.17	51.06	50.17	50.90	3,469,139	+0.92(+1.83%)
Jul 27, 2006	50.51	51.13	49.80	49.99	4,335,088	-0.52(-1.04%)
Jul 26, 2006	51.10	51.24	50.29	50.51	3,350,650	-0.59(-1.15%)
Jul 25, 2006	51.97	51.97	50.08	51.10	7,293,745	-1.09(-2.10%)
Jul 24, 2006	51.43	52.40	51.02	52.19	4,336,870	+1.46(+2.88%)
Jul 21, 2006	51.97	52.08	50.73	50.74	4,703,918	-1.23(-2.38%)
Jul 20, 2006	53.40	53.40	51.75	51.97	4,059,802	-0.90(-1.70%)
Jul 19, 2006	51.97	52.98	51.65	52.87	5,258,053	+1.12(+2.17%)
Jul 18, 2006	52.18	52.47	51.30	51.74	3,208,107	-0.05(-0.10%)
Jul 17, 2006	51.90	52.50	51.41	51.80	2,872,240	-0.30(-0.58%)
Jul 14, 2006	52.29	52.92	51.20	52.10	4,088,310	-0.19(-0.36%)
Jul 13, 2006	52.73	53.29	51.90	52.29	5,461,177	-0.85(-1.59%)
Jul 12, 2006	53.88	54.28	52.97	53.14	4,343,106	-0.81(-1.51%)
Jul 11, 2006	54.72	54.72	53.44	53.95	6,389,488	-0.88(-1.61%)
Jul 10, 2006	55.61	56.35	54.45	54.83	5,522,649	-0.74(-1.33%)
Jul 07, 2006	56.21	57.12	55.48	55.57	4,850,915	-0.64(-1.13%)
Jul 06, 2006	56.46	56.63	55.96	56.21	3,440,631	-0.21(-0.37%)
Jul 05, 2006	54.98	56.96	54.92	56.42	7,018,459	+0.65(+1.16%)

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.