Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.12	55.16	54.96	55.05	424,846	+0.06(+0.11%)
Aug 30, 2006	55.11	55.12	54.91	54.99	134,534	-0.02(-0.03%)
Aug 29, 2006	54.80	55.02	54.61	55.00	115,996	+0.13(+0.24%)
Aug 28, 2006	54.49	54.96	54.49	54.87	98,487	+0.25(+0.46%)
Aug 25, 2006	54.46	54.71	54.43	54.62	155,519	+0.02(+0.04%)
Aug 24, 2006	54.59	54.65	54.38	54.60	213,324	+0.09(+0.17%)
Aug 23, 2006	54.70	54.85	54.32	54.50	135,951	-0.20(-0.37%)
Aug 22, 2006	54.64	54.89	54.55	54.71	68,490	+0.00(+0.00%)
Aug 21, 2006	54.81	54.82	54.60	54.71	230,318	-0.17(-0.31%)
Aug 18, 2006	54.72	54.92	54.52	54.88	171,354	+0.18(+0.33%)
Aug 17, 2006	54.53	54.89	54.51	54.70	190,666	+0.13(+0.24%)
Aug 16, 2006	54.41	54.68	54.28	54.57	189,507	+0.38(+0.70%)
Aug 15, 2006	53.79	54.21	53.79	54.19	151,657	+0.75(+1.41%)
Aug 14, 2006	53.69	53.90	53.37	53.43	153,459	+0.09(+0.16%)
Aug 11, 2006	53.43	53.46	53.16	53.35	133,891	-0.24(-0.45%)
Aug 10, 2006	53.25	53.61	53.11	53.59	204,312	+0.27(+0.51%)
Aug 09, 2006	53.95	54.08	53.29	53.32	149,468	-0.23(-0.42%)
Aug 08, 2006	53.91	54.09	53.46	53.54	80,463	-0.21(-0.39%)
Aug 07, 2006	53.79	53.88	53.64	53.75	126,166	-0.19(-0.35%)
Aug 04, 2006	54.38	54.55	53.69	53.94	316,575	-0.02(-0.04%)
Aug 03, 2006	53.46	54.08	53.46	53.96	189,893	+0.17(+0.32%)
Aug 02, 2006	53.73	54.00	53.67	53.79	92,050	+0.27(+0.51%)
Aug 01, 2006	53.51	53.60	53.27	53.52	826,906	-0.22(-0.40%)
Jul 31, 2006	53.81	53.86	53.61	53.74	393,820	-0.09(-0.16%)
Jul 28, 2006	53.36	53.93	53.36	53.82	362,536	+0.64(+1.21%)
Jul 27, 2006	53.67	53.68	53.08	53.18	851,238	-0.20(-0.38%)
Jul 26, 2006	53.32	53.60	53.11	53.38	142,388	-0.01(-0.01%)
Jul 25, 2006	52.97	53.56	52.94	53.39	99,903	+0.31(+0.59%)
Jul 24, 2006	52.41	53.11	52.41	53.08	380,688	+0.91(+1.74%)
Jul 21, 2006	52.78	52.78	52.14	52.17	315,159	-0.40(-0.75%)
Jul 20, 2006	53.21	53.22	52.55	52.56	383,907	-0.50(-0.95%)
Jul 19, 2006	52.28	53.20	52.28	53.07	126,810	+0.92(+1.77%)
Jul 18, 2006	52.24	52.28	51.61	52.14	494,753	+0.12(+0.22%)
Jul 17, 2006	52.12	52.26	51.87	52.03	220,147	-0.12(-0.24%)
Jul 14, 2006	52.31	52.35	51.80	52.15	102,349	-0.16(-0.31%)
Jul 13, 2006	52.82	52.97	52.31	52.31	324,042	-0.76(-1.43%)
Jul 12, 2006	53.60	53.67	53.05	53.08	73,125	-0.58(-1.09%)
Jul 11, 2006	53.38	53.68	53.14	53.66	92,565	+0.12(+0.23%)
Jul 10, 2006	53.69	53.77	53.35	53.53	74,670	+0.07(+0.13%)
Jul 07, 2006	53.63	53.85	53.33	53.46	127,067	-0.32(-0.59%)
Jul 06, 2006	53.74	53.98	53.67	53.78	285,291	+0.19(+0.36%)
Jul 05, 2006	53.81	53.81	53.41	53.59	233,150	-0.41(-0.76%)
Jul 03, 2006	53.88	54.09	53.75	54.00	172,771	+0.33(+0.61%)
Jun 30, 2006	53.91	53.94	53.64	53.67	1,626,004	-0.02(-0.04%)
Jun 29, 2006	52.94	53.76	52.88	53.70	976,890	+1.12(+2.13%)
Jun 28, 2006	52.55	52.70	52.28	52.58	656,581	+0.18(+0.34%)
Jun 27, 2006	52.87	52.93	52.35	52.40	677,051	-0.43(-0.81%)
Jun 26, 2006	52.58	52.83	52.56	52.83	77,116	+0.19(+0.37%)
Jun 23, 2006	52.53	52.88	52.40	52.63	129,771	+0.05(+0.09%)
Jun 22, 2006	52.74	52.81	52.42	52.59	190,794	-0.44(-0.82%)
Jun 21, 2006	52.52	53.32	52.52	53.02	101,190	+0.48(+0.92%)
Jun 20, 2006	52.55	52.85	52.45	52.54	80,978	+0.06(+0.12%)
Jun 19, 2006	53.21	53.21	52.41	52.48	229,932	-0.45(-0.85%)
Jun 16, 2006	53.07	53.19	52.79	52.93	126,681	-0.31(-0.58%)
Jun 15, 2006	52.24	53.33	52.24	53.24	333,182	+1.24(+2.38%)
Jun 14, 2006	51.85	52.18	51.62	52.00	390,344	+0.30(+0.57%)
Jun 13, 2006	52.18	52.71	51.71	51.71	346,314	-0.63(-1.20%)
Jun 12, 2006	53.07	53.18	52.34	52.34	105,825	-0.64(-1.20%)
Jun 09, 2006	53.40	53.52	52.91	52.97	127,196	-0.25(-0.47%)
Jun 08, 2006	52.97	53.39	52.33	53.22	1,457,997	+0.02(+0.03%)
Jun 07, 2006	53.63	53.94	53.21	53.21	155,648	-0.36(-0.67%)
Jun 06, 2006	53.75	53.83	53.17	53.56	166,720	-0.03(-0.06%)
Jun 05, 2006	54.56	54.56	53.60	53.60	87,930	-1.02(-1.86%)
Jun 02, 2006	54.49	54.67	54.29	54.61	132,346	+0.13(+0.24%)

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.