Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.45	54.57	54.01	54.07	1,119,461	-0.31(-0.58%)
Sep 28, 2006	54.55	54.66	54.27	54.38	979,099	-0.01(-0.03%)
Sep 27, 2006	54.30	54.54	53.93	54.40	1,219,658	+0.13(+0.24%)
Sep 26, 2006	54.40	54.40	53.80	54.26	1,053,854	+0.01(+0.01%)
Sep 25, 2006	53.94	54.39	53.49	54.26	1,157,195	+0.64(+1.19%)
Sep 22, 2006	53.80	53.80	53.35	53.62	714,814	-0.08(-0.14%)
Sep 21, 2006	54.04	54.12	53.51	53.70	823,300	-0.24(-0.44%)
Sep 20, 2006	53.35	54.10	53.35	53.93	1,359,162	+0.64(+1.21%)
Sep 19, 2006	53.49	53.52	53.04	53.29	1,284,836	-0.09(-0.17%)
Sep 18, 2006	53.63	53.64	53.21	53.38	1,434,631	-0.32(-0.60%)
Sep 15, 2006	53.86	53.95	53.51	53.70	2,329,830	-0.03(-0.05%)
Sep 14, 2006	53.59	53.79	53.53	53.73	1,326,430	+0.01(+0.03%)
Sep 13, 2006	53.45	53.83	53.19	53.72	2,060,255	+0.10(+0.20%)
Sep 12, 2006	53.28	53.66	52.81	53.61	1,882,730	+0.44(+0.83%)
Sep 11, 2006	52.82	53.40	52.67	53.17	1,100,736	+0.17(+0.33%)
Sep 08, 2006	53.00	53.10	52.55	53.00	1,012,117	+0.00(+0.00%)
Sep 07, 2006	53.26	53.44	52.93	53.00	1,327,716	-0.26(-0.49%)
Sep 06, 2006	52.84	53.42	52.77	53.26	1,484,658	+0.07(+0.13%)
Sep 05, 2006	53.49	53.52	53.19	53.19	1,102,166	-11.06(-17.21%)
Sep 01, 2006	64.34	64.44	64.01	64.24	767,843	+10.79(+20.19%)
Aug 31, 2006	53.51	53.67	53.28	53.45	1,037,560	+0.15(+0.28%)
Aug 30, 2006	53.19	53.50	53.09	53.30	1,412,905	+0.11(+0.21%)
Aug 29, 2006	53.44	53.48	53.15	53.19	2,150,986	-0.38(-0.71%)
Aug 28, 2006	53.10	53.63	53.10	53.57	1,499,163	+0.34(+0.64%)
Aug 25, 2006	53.59	53.64	53.14	53.23	841,289	-0.35(-0.66%)
Aug 24, 2006	53.06	53.71	53.06	53.59	1,607,369	+0.53(+1.01%)
Aug 23, 2006	53.44	53.48	52.93	53.05	1,994,226	-0.28(-0.53%)
Aug 22, 2006	53.19	53.46	53.11	53.34	1,537,921	+0.24(+0.44%)
Aug 21, 2006	53.39	53.44	53.00	53.10	1,370,787	-0.28(-0.53%)
Aug 18, 2006	53.39	53.45	53.10	53.39	1,813,836	+0.31(+0.58%)
Aug 17, 2006	53.07	53.20	52.66	53.08	2,713,336	-0.12(-0.22%)
Aug 16, 2006	53.30	53.37	52.99	53.20	2,712,760	-0.10(-0.18%)
Aug 15, 2006	53.37	53.61	52.89	53.30	3,359,828	+0.17(+0.31%)
Aug 14, 2006	54.83	55.25	53.08	53.13	7,248,145	-2.12(-3.83%)
Aug 11, 2006	55.54	55.84	55.11	55.25	1,827,668	-0.71(-1.27%)
Aug 10, 2006	55.43	56.29	55.00	55.95	2,929,889	+0.40(+0.71%)
Aug 09, 2006	56.22	56.38	55.42	55.56	2,073,471	-0.22(-0.40%)
Aug 08, 2006	55.84	56.63	55.66	55.78	3,469,041	+0.46(+0.83%)
Aug 07, 2006	55.94	56.15	55.32	55.32	2,109,779	-0.62(-1.10%)
Aug 04, 2006	55.52	56.13	55.45	55.94	2,052,578	+0.58(+1.05%)
Aug 03, 2006	54.80	55.52	54.77	55.36	2,246,368	+0.42(+0.76%)
Aug 02, 2006	54.46	54.94	54.22	54.94	1,759,806	+0.48(+0.88%)
Aug 01, 2006	54.69	54.72	54.27	54.46	1,384,187	-0.28(-0.51%)
Jul 31, 2006	55.09	55.13	54.61	54.74	1,875,359	-0.52(-0.94%)
Jul 28, 2006	54.14	55.32	54.12	55.26	2,456,295	+1.48(+2.75%)
Jul 27, 2006	53.95	54.16	53.70	53.78	1,362,863	+0.01(+0.01%)
Jul 26, 2006	53.62	54.05	53.53	53.78	1,701,453	-0.10(-0.18%)
Jul 25, 2006	53.84	54.02	53.48	53.87	1,148,038	+0.13(+0.25%)
Jul 24, 2006	53.91	54.18	53.44	53.74	2,376,473	+0.00(+0.00%)
Jul 21, 2006	54.00	54.00	53.40	53.74	1,979,530	+0.01(+0.01%)
Jul 20, 2006	53.62	54.16	53.16	53.73	2,787,826	-0.69(-1.26%)
Jul 19, 2006	54.27	54.62	53.16	54.42	4,473,719	+0.01(+0.03%)
Jul 18, 2006	54.61	54.85	54.03	54.41	2,233,833	-0.19(-0.34%)
Jul 17, 2006	54.41	54.78	54.07	54.59	2,574,152	+0.18(+0.33%)
Jul 14, 2006	53.55	54.59	53.37	54.41	2,684,375	+0.84(+1.57%)
Jul 13, 2006	53.85	54.00	53.41	53.57	1,673,213	-0.28(-0.52%)
Jul 12, 2006	53.84	54.32	53.65	53.85	2,505,282	+0.01(+0.03%)
Jul 11, 2006	53.53	53.91	53.20	53.84	1,503,774	+0.34(+0.64%)
Jul 10, 2006	53.41	53.80	53.33	53.50	1,504,926	+0.44(+0.84%)
Jul 07, 2006	53.12	53.65	52.89	53.05	991,565	-0.07(-0.13%)
Jul 06, 2006	52.97	53.35	52.88	53.12	980,615	+0.24(+0.46%)
Jul 05, 2006	53.25	53.26	52.73	52.88	1,541,379	-11.56(-17.94%)

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.