Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	55.58	55.74	54.40	54.55	1,880,574	-1.03(-1.86%)
Sep 28, 2006	55.44	55.87	55.44	55.58	597,446	+0.14(+0.26%)
Sep 27, 2006	55.69	55.76	55.25	55.44	746,507	-0.32(-0.57%)
Sep 26, 2006	55.17	55.85	55.00	55.75	766,101	+0.58(+1.06%)
Sep 25, 2006	55.77	55.77	54.91	55.17	1,020,587	-0.43(-0.78%)
Sep 22, 2006	55.69	56.03	55.41	55.60	436,604	-0.13(-0.24%)
Sep 21, 2006	56.31	56.40	55.60	55.74	540,827	-0.57(-1.02%)
Sep 20, 2006	56.39	56.57	56.13	56.31	471,345	+0.12(+0.22%)
Sep 19, 2006	55.48	56.23	55.07	56.18	1,272,308	+0.91(+1.66%)
Sep 18, 2006	55.47	55.74	55.17	55.27	786,657	-0.32(-0.57%)
Sep 15, 2006	56.13	56.18	55.54	55.59	1,541,460	-0.42(-0.76%)
Sep 14, 2006	56.49	56.58	55.80	56.01	476,634	-0.55(-0.97%)
Sep 13, 2006	56.48	56.75	56.32	56.56	813,224	+0.18(+0.32%)
Sep 12, 2006	56.03	56.56	56.03	56.38	871,406	+0.47(+0.83%)
Sep 11, 2006	57.07	57.07	55.29	55.91	891,601	+0.17(+0.30%)
Sep 08, 2006	55.66	55.89	55.54	55.74	837,026	+0.12(+0.22%)
Sep 07, 2006	56.16	56.23	55.40	55.62	1,729,950	-0.75(-1.33%)
Sep 06, 2006	56.40	56.40	55.74	56.37	1,920,123	-0.22(-0.38%)
Sep 05, 2006	56.69	56.98	56.48	56.58	892,443	-0.11(-0.19%)
Sep 01, 2006	56.91	56.95	56.57	56.69	1,084,900	-0.22(-0.39%)
Aug 31, 2006	56.73	57.00	56.58	56.92	1,019,746	+0.07(+0.13%)
Aug 30, 2006	57.07	57.13	56.83	56.84	1,432,188	-0.14(-0.25%)
Aug 29, 2006	56.98	57.12	56.58	56.98	1,670,085	+0.00(+0.00%)
Aug 28, 2006	56.78	57.32	56.78	56.98	1,288,657	+0.06(+0.10%)
Aug 25, 2006	56.61	57.03	56.42	56.93	777,281	+0.27(+0.48%)
Aug 24, 2006	56.82	57.09	56.09	56.65	1,237,086	-0.10(-0.18%)
Aug 23, 2006	57.32	57.37	56.68	56.75	1,269,062	-0.52(-0.90%)
Aug 22, 2006	57.36	57.54	57.08	57.27	1,184,915	+0.04(+0.07%)
Aug 21, 2006	57.34	57.39	56.93	57.22	778,603	+0.61(+1.07%)
Aug 18, 2006	56.32	56.83	56.17	56.62	1,261,730	+0.23(+0.41%)
Aug 17, 2006	55.99	56.53	55.76	56.38	1,188,401	+0.18(+0.33%)
Aug 16, 2006	56.32	56.42	56.13	56.20	1,056,290	+0.05(+0.09%)
Aug 15, 2006	55.94	56.39	55.76	56.15	1,451,302	+0.54(+0.97%)
Aug 14, 2006	55.00	55.94	55.00	55.61	980,798	+0.40(+0.72%)
Aug 11, 2006	55.32	55.33	54.75	55.21	824,163	-0.17(-0.32%)
Aug 10, 2006	54.37	55.51	54.20	55.39	1,680,543	+1.01(+1.87%)
Aug 09, 2006	54.79	55.09	54.37	54.37	1,165,922	-0.41(-0.74%)
Aug 08, 2006	54.80	55.07	54.64	54.78	1,233,841	-0.19(-0.35%)
Aug 07, 2006	54.78	55.31	54.46	54.97	1,209,558	+0.32(+0.59%)
Aug 04, 2006	54.44	54.85	54.40	54.65	1,398,890	+0.19(+0.35%)
Aug 03, 2006	54.07	54.77	54.06	54.45	1,893,797	+0.55(+1.02%)
Aug 02, 2006	53.26	54.14	53.16	53.91	1,490,611	+0.64(+1.20%)
Aug 01, 2006	53.55	53.88	53.08	53.26	1,515,013	-0.32(-0.61%)
Jul 31, 2006	53.30	53.99	53.16	53.59	1,318,349	+0.29(+0.55%)
Jul 28, 2006	52.68	53.38	52.24	53.30	1,212,203	+0.62(+1.17%)
Jul 27, 2006	53.57	53.74	52.42	52.68	1,352,729	-0.70(-1.31%)
Jul 26, 2006	53.74	53.78	53.16	53.38	1,476,185	-0.19(-0.36%)
Jul 25, 2006	53.66	53.66	52.54	53.57	1,634,983	+1.08(+2.06%)
Jul 24, 2006	51.71	52.62	51.78	52.49	748,551	+0.79(+1.53%)
Jul 21, 2006	52.03	52.06	51.52	51.70	698,423	-0.31(-0.59%)
Jul 20, 2006	52.00	52.56	51.95	52.01	714,170	-0.02(-0.03%)
Jul 19, 2006	51.71	52.59	51.71	52.03	860,587	+0.50(+0.97%)
Jul 18, 2006	51.70	51.78	51.29	51.53	1,582,572	-0.07(-0.13%)
Jul 17, 2006	51.58	52.18	51.52	51.59	486,371	-0.16(-0.31%)
Jul 14, 2006	51.83	51.91	51.24	51.75	843,757	+0.07(+0.13%)
Jul 13, 2006	52.41	53.01	51.56	51.68	1,282,165	-0.70(-1.33%)
Jul 12, 2006	52.27	52.79	52.14	52.38	1,269,303	+0.15(+0.29%)
Jul 11, 2006	51.74	52.32	51.66	52.23	495,748	+0.41(+0.79%)
Jul 10, 2006	51.74	51.93	51.68	51.83	538,062	+0.20(+0.39%)
Jul 07, 2006	51.87	52.12	51.58	51.63	664,764	-0.35(-0.67%)
Jul 06, 2006	51.53	51.98	51.53	51.98	1,169,408	+0.40(+0.77%)
Jul 05, 2006	51.61	51.73	51.24	51.58	1,242,857	-0.16(-0.31%)

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.