Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.57	53.70	53.13	53.30	895,422	-0.12(-0.23%)
Sep 28, 2006	53.34	53.54	53.20	53.43	747,367	+0.19(+0.35%)
Sep 27, 2006	53.45	53.94	52.96	53.24	1,014,565	-0.15(-0.28%)
Sep 26, 2006	53.46	53.70	52.90	53.39	1,437,806	-0.08(-0.15%)
Sep 25, 2006	53.46	53.55	52.83	53.47	1,144,732	+0.08(+0.15%)
Sep 22, 2006	53.91	54.04	53.12	53.39	933,786	-0.49(-0.91%)
Sep 21, 2006	54.24	54.52	53.68	53.88	2,620,903	-0.51(-0.93%)
Sep 20, 2006	54.58	54.78	54.29	54.39	1,141,920	+0.15(+0.28%)
Sep 19, 2006	54.98	54.98	53.80	54.24	1,209,085	-0.78(-1.42%)
Sep 18, 2006	55.39	55.44	54.71	55.02	671,314	-0.08(-0.15%)
Sep 15, 2006	55.31	55.31	54.80	55.10	1,314,726	+0.09(+0.16%)
Sep 14, 2006	54.89	55.08	54.33	55.01	1,225,960	-0.12(-0.23%)
Sep 13, 2006	54.59	55.24	54.14	55.14	1,380,317	+0.91(+1.67%)
Sep 12, 2006	53.03	54.35	52.88	54.23	1,407,430	+1.40(+2.64%)
Sep 11, 2006	51.53	52.90	51.53	52.83	1,274,450	+1.01(+1.96%)
Sep 08, 2006	51.50	51.97	51.11	51.82	1,074,642	+0.41(+0.80%)
Sep 07, 2006	50.65	51.51	50.36	51.41	1,364,566	+0.54(+1.07%)
Sep 06, 2006	51.66	51.70	50.87	50.87	999,264	-0.94(-1.82%)
Sep 05, 2006	51.86	51.95	51.64	51.81	810,707	-0.13(-0.26%)
Sep 01, 2006	51.65	52.18	51.52	51.94	950,550	+0.51(+0.98%)
Aug 31, 2006	50.94	51.50	50.67	51.44	693,252	+0.50(+0.98%)
Aug 30, 2006	51.04	51.45	50.78	50.94	934,686	-0.05(-0.10%)
Aug 29, 2006	51.15	51.30	50.56	50.99	1,257,912	-0.28(-0.55%)
Aug 28, 2006	50.93	51.61	50.93	51.28	1,045,841	+0.18(+0.35%)
Aug 25, 2006	52.17	52.27	50.87	51.10	1,682,954	-1.25(-2.39%)
Aug 24, 2006	52.36	52.66	52.18	52.35	1,261,512	+0.03(+0.05%)
Aug 23, 2006	52.48	52.62	51.90	52.33	1,011,077	+0.02(+0.03%)
Aug 22, 2006	51.81	52.38	51.78	52.31	950,437	+0.51(+0.98%)
Aug 21, 2006	52.08	52.20	51.61	51.80	525,170	-0.49(-0.93%)
Aug 18, 2006	52.66	52.80	52.15	52.29	910,610	-0.36(-0.68%)
Aug 17, 2006	52.08	52.70	51.93	52.65	1,023,902	+0.35(+0.66%)
Aug 16, 2006	50.66	52.42	50.66	52.30	2,598,740	+1.80(+3.56%)
Aug 15, 2006	50.04	50.52	49.86	50.50	973,613	+1.13(+2.29%)
Aug 14, 2006	49.15	49.78	48.90	49.38	955,387	+0.60(+1.24%)
Aug 11, 2006	48.84	49.17	48.43	48.77	817,457	-0.12(-0.25%)
Aug 10, 2006	48.09	49.05	47.96	48.90	1,051,466	+0.65(+1.34%)
Aug 09, 2006	49.77	49.98	48.17	48.25	1,246,774	-1.65(-3.31%)
Aug 08, 2006	50.26	50.42	49.76	49.90	917,473	-0.27(-0.53%)
Aug 07, 2006	50.04	50.69	49.94	50.17	829,495	-0.08(-0.16%)
Aug 04, 2006	51.38	51.91	50.10	50.25	945,937	-0.78(-1.53%)
Aug 03, 2006	50.16	51.12	50.04	51.03	1,132,357	+0.53(+1.06%)
Aug 02, 2006	50.13	50.58	49.78	50.50	1,272,087	+0.57(+1.14%)
Aug 01, 2006	50.37	50.58	49.62	49.93	1,241,374	-0.66(-1.30%)
Jul 31, 2006	51.11	51.11	50.34	50.58	1,114,469	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.43	50.93	1,224,610	+0.45(+0.90%)
Jul 27, 2006	51.86	51.92	50.27	50.48	1,294,588	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.62	51.79	1,573,824	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,965	-0.02(-0.03%)
Jul 24, 2006	51.30	52.08	51.45	51.94	1,573,374	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.30	1,951,502	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.03	52.16	2,130,609	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.66	3,778,124	+0.61(+1.18%)
Jul 18, 2006	55.38	55.70	51.48	52.05	5,600,133	-3.12(-5.65%)
Jul 17, 2006	54.61	55.30	54.61	55.17	1,719,067	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,127	-0.18(-0.32%)
Jul 13, 2006	55.51	55.70	54.68	54.90	1,135,394	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.63	55.73	1,029,753	-0.31(-0.56%)
Jul 11, 2006	56.57	56.59	55.73	56.04	1,217,860	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,263	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,095	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,172	-0.25(-0.43%)
Jul 05, 2006	57.79	57.95	56.89	57.25	1,277,713	-0.76(-1.30%)

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.