Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.57	53.70	53.13	53.31	895,394	-0.12(-0.23%)
Sep 28, 2006	53.34	53.54	53.20	53.43	747,342	+0.19(+0.35%)
Sep 27, 2006	53.45	53.95	52.96	53.24	1,014,532	-0.15(-0.28%)
Sep 26, 2006	53.47	53.70	52.91	53.40	1,437,760	-0.08(-0.15%)
Sep 25, 2006	53.47	53.56	52.84	53.48	1,144,695	+0.08(+0.15%)
Sep 22, 2006	53.91	54.04	53.12	53.40	933,756	-0.49(-0.91%)
Sep 21, 2006	54.24	54.52	53.68	53.88	2,620,819	-0.51(-0.93%)
Sep 20, 2006	54.59	54.78	54.29	54.39	1,141,883	+0.15(+0.28%)
Sep 19, 2006	54.99	54.99	53.80	54.24	1,209,046	-0.78(-1.42%)
Sep 18, 2006	55.40	55.44	54.71	55.02	671,292	-0.08(-0.15%)
Sep 15, 2006	55.32	55.32	54.80	55.10	1,314,684	+0.09(+0.16%)
Sep 14, 2006	54.89	55.08	54.33	55.01	1,225,921	-0.12(-0.23%)
Sep 13, 2006	54.60	55.24	54.14	55.14	1,380,272	+0.91(+1.67%)
Sep 12, 2006	53.03	54.36	52.88	54.23	1,407,385	+1.40(+2.64%)
Sep 11, 2006	51.53	52.90	51.53	52.84	1,274,409	+1.01(+1.96%)
Sep 08, 2006	51.50	51.97	51.12	51.82	1,074,607	+0.41(+0.80%)
Sep 07, 2006	50.65	51.51	50.36	51.41	1,364,522	+0.54(+1.07%)
Sep 06, 2006	51.66	51.70	50.87	50.87	999,232	-0.94(-1.82%)
Sep 05, 2006	51.87	51.96	51.64	51.81	810,680	-0.13(-0.26%)
Sep 01, 2006	51.65	52.18	51.52	51.95	950,519	+0.51(+0.99%)
Aug 31, 2006	50.94	51.50	50.68	51.44	693,230	+0.50(+0.98%)
Aug 30, 2006	51.04	51.45	50.78	50.94	934,656	-0.05(-0.10%)
Aug 29, 2006	51.16	51.30	50.56	51.00	1,257,871	-0.28(-0.55%)
Aug 28, 2006	50.93	51.61	50.93	51.28	1,045,807	+0.18(+0.35%)
Aug 25, 2006	52.17	52.27	50.87	51.10	1,682,899	-1.25(-2.39%)
Aug 24, 2006	52.36	52.66	52.19	52.36	1,261,471	+0.03(+0.05%)
Aug 23, 2006	52.48	52.62	51.90	52.33	1,011,044	+0.02(+0.03%)
Aug 22, 2006	51.81	52.38	51.78	52.31	950,406	+0.51(+0.98%)
Aug 21, 2006	52.08	52.20	51.61	51.80	525,153	-0.49(-0.93%)
Aug 18, 2006	52.67	52.80	52.15	52.29	910,581	-0.36(-0.68%)
Aug 17, 2006	52.08	52.70	51.93	52.65	1,023,869	+0.35(+0.66%)
Aug 16, 2006	50.67	52.42	50.67	52.30	2,598,656	+1.80(+3.56%)
Aug 15, 2006	50.04	50.52	49.87	50.51	973,582	+1.13(+2.29%)
Aug 14, 2006	49.16	49.79	48.90	49.38	955,356	+0.60(+1.24%)
Aug 11, 2006	48.84	49.17	48.44	48.77	817,430	-0.12(-0.25%)
Aug 10, 2006	48.09	49.05	47.96	48.90	1,051,432	+0.65(+1.34%)
Aug 09, 2006	49.77	49.98	48.17	48.25	1,246,734	-1.65(-3.31%)
Aug 08, 2006	50.26	50.43	49.76	49.90	917,444	-0.27(-0.53%)
Aug 07, 2006	50.04	50.69	49.95	50.17	829,468	-0.08(-0.16%)
Aug 04, 2006	51.38	51.91	50.11	50.25	945,906	-0.78(-1.53%)
Aug 03, 2006	50.16	51.12	50.04	51.03	1,132,320	+0.53(+1.06%)
Aug 02, 2006	50.13	50.58	49.79	50.50	1,272,046	+0.57(+1.14%)
Aug 01, 2006	50.37	50.58	49.62	49.93	1,241,334	-0.66(-1.30%)
Jul 31, 2006	51.11	51.11	50.35	50.59	1,114,433	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.44	50.93	1,224,571	+0.45(+0.90%)
Jul 27, 2006	51.87	51.92	50.28	50.48	1,294,546	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.63	51.80	1,573,773	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,922	-0.02(-0.03%)
Jul 24, 2006	51.31	52.08	51.45	51.94	1,573,323	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.31	1,951,439	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.04	52.16	2,130,540	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.67	3,778,002	+0.61(+1.18%)
Jul 18, 2006	55.38	55.71	51.48	52.05	5,599,953	-3.12(-5.65%)
Jul 17, 2006	54.61	55.31	54.61	55.17	1,719,012	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,074	-0.18(-0.32%)
Jul 13, 2006	55.51	55.71	54.68	54.91	1,135,358	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.64	55.73	1,029,719	-0.31(-0.56%)
Jul 11, 2006	56.57	56.60	55.73	56.04	1,217,821	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,231	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,058	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,133	-0.25(-0.43%)
Jul 05, 2006	57.80	57.96	56.89	57.25	1,277,671	-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.