Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	57.15	57.37	56.84	57.00	42,596,932	-0.02(-0.04%)
Aug 30, 2006	56.63	57.18	56.42	57.02	55,265,332	+0.44(+0.77%)
Aug 29, 2006	56.00	56.59	55.50	56.59	66,773,932	+0.72(+1.29%)
Aug 28, 2006	55.23	55.97	55.21	55.86	33,556,636	+0.59(+1.06%)
Aug 25, 2006	55.10	55.66	54.98	55.28	28,267,086	+0.10(+0.17%)
Aug 24, 2006	55.37	55.49	54.73	55.18	40,616,040	-0.10(-0.17%)
Aug 23, 2006	55.99	56.23	54.96	55.28	46,726,552	-0.64(-1.15%)
Aug 22, 2006	55.67	56.09	55.57	55.92	28,529,744	+0.18(+0.33%)
Aug 21, 2006	55.97	55.98	55.47	55.74	31,966,586	-0.60(-1.07%)
Aug 18, 2006	56.23	56.34	55.60	56.34	45,850,060	+0.33(+0.58%)
Aug 17, 2006	55.77	56.47	55.70	56.01	56,211,076	+0.09(+0.16%)
Aug 16, 2006	55.52	56.01	55.19	55.93	58,125,608	+0.79(+1.44%)
Aug 15, 2006	54.80	55.16	54.55	55.13	61,421,424	+1.13(+2.09%)
Aug 14, 2006	54.08	54.66	53.75	54.00	56,699,248	+0.32(+0.59%)
Aug 11, 2006	54.05	54.06	53.39	53.69	53,837,584	-0.56(-1.02%)
Aug 10, 2006	53.46	54.49	53.23	54.24	68,516,712	+0.48(+0.89%)
Aug 09, 2006	54.79	55.02	53.69	53.77	73,189,912	-0.55(-1.01%)
Aug 08, 2006	55.14	55.56	54.15	54.31	95,987,648	-0.76(-1.38%)
Aug 07, 2006	55.09	55.18	54.59	55.08	57,772,040	-0.21(-0.39%)
Aug 04, 2006	56.49	56.63	54.78	55.29	96,462,216	-0.57(-1.02%)
Aug 03, 2006	54.62	55.86	54.43	55.86	62,097,208	+0.67(+1.21%)
Aug 02, 2006	54.81	55.37	54.51	55.20	63,130,464	+0.72(+1.33%)
Aug 01, 2006	54.93	54.98	54.15	54.47	56,667,264	-0.87(-1.56%)
Jul 31, 2006	55.14	55.46	54.85	55.34	47,776,052	+0.01(+0.01%)
Jul 28, 2006	54.60	55.35	54.39	55.33	78,331,264	+1.14(+2.10%)
Jul 27, 2006	55.12	55.51	53.98	54.20	74,309,544	-0.52(-0.96%)
Jul 26, 2006	54.74	55.28	54.10	54.72	75,336,376	-0.12(-0.22%)
Jul 25, 2006	54.56	55.42	54.31	54.84	110,091,720	+0.14(+0.25%)
Jul 24, 2006	53.42	54.73	53.41	54.70	90,948,544	+1.69(+3.19%)
Jul 21, 2006	53.71	53.73	52.69	53.01	137,411,056	-0.77(-1.43%)
Jul 20, 2006	55.62	55.89	53.70	53.78	93,515,432	-1.41(-2.56%)
Jul 19, 2006	53.85	55.59	53.83	55.20	123,203,976	+1.27(+2.36%)
Jul 18, 2006	53.86	54.20	52.91	53.93	93,841,800	+0.37(+0.68%)
Jul 17, 2006	53.69	54.16	53.23	53.56	84,903,632	-0.07(-0.13%)
Jul 14, 2006	54.07	54.17	53.17	53.63	99,577,728	-0.43(-0.79%)
Jul 13, 2006	54.94	55.35	54.02	54.06	101,319,752	-1.25(-2.27%)
Jul 12, 2006	56.21	56.45	55.27	55.32	63,794,412	-1.17(-2.07%)
Jul 11, 2006	55.68	56.48	55.28	56.48	79,886,184	+0.49(+0.88%)
Jul 10, 2006	56.12	56.58	55.74	55.99	50,575,892	+0.01(+0.01%)
Jul 07, 2006	56.74	56.90	55.87	55.98	57,077,496	-0.84(-1.48%)
Jul 06, 2006	56.95	57.34	56.51	56.82	42,597,812	-0.02(-0.03%)
Jul 05, 2006	57.05	57.65	56.38	56.84	48,630,004	-0.84(-1.46%)
Jul 03, 2006	57.18	57.68	56.99	57.68	28,919,828	+0.71(+1.25%)
Jun 30, 2006	56.75	57.10	56.03	56.97	76,813,360	+0.38(+0.67%)
Jun 29, 2006	54.76	56.59	54.76	56.59	121,650,944	+2.10(+3.86%)
Jun 28, 2006	54.28	54.48	53.61	54.48	58,443,796	+0.24(+0.44%)
Jun 27, 2006	55.23	55.46	54.02	54.24	77,522,008	-0.95(-1.73%)
Jun 26, 2006	54.88	55.20	54.78	55.20	50,221,188	+0.68(+1.24%)
Jun 23, 2006	54.19	54.84	53.78	54.52	54,025,072	+0.33(+0.60%)
Jun 22, 2006	54.32	54.49	53.89	54.20	69,872,184	-0.29(-0.52%)
Jun 21, 2006	53.50	54.85	53.41	54.48	102,042,632	+0.94(+1.75%)
Jun 20, 2006	53.66	54.27	53.46	53.54	76,941,160	-0.06(-0.12%)
Jun 19, 2006	54.88	54.89	53.56	53.61	90,298,696	-1.07(-1.96%)
Jun 16, 2006	55.29	55.35	54.46	54.68	84,176,976	-0.72(-1.30%)
Jun 15, 2006	54.00	55.57	53.93	55.40	122,106,504	+1.83(+3.42%)
Jun 14, 2006	53.02	53.75	52.85	53.57	134,312,416	+0.64(+1.20%)
Jun 13, 2006	53.73	54.68	52.89	52.93	175,757,232	-1.02(-1.90%)
Jun 12, 2006	55.35	55.39	53.87	53.96	136,320,000	-1.27(-2.30%)
Jun 09, 2006	56.03	56.47	55.13	55.23	79,362,000	-0.49(-0.88%)
Jun 08, 2006	55.42	55.93	54.00	55.72	176,579,824	+0.05(+0.09%)
Jun 07, 2006	56.24	57.04	55.60	55.67	103,171,832	-0.55(-0.97%)
Jun 06, 2006	56.42	56.51	55.44	56.22	119,301,504	-0.24(-0.42%)
Jun 05, 2006	58.02	58.09	56.28	56.46	83,313,832	-1.69(-2.91%)
Jun 02, 2006	58.56	58.64	57.72	58.15	62,566,996	-0.04(-0.07%)

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.