Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	57.56	57.78	57.25	57.41	42,293,724	-0.02(-0.04%)
Aug 30, 2006	57.04	57.59	56.82	57.43	54,871,948	+0.44(+0.77%)
Aug 29, 2006	56.40	56.99	55.90	56.99	66,298,628	+0.73(+1.29%)
Aug 28, 2006	55.62	56.37	55.61	56.26	33,317,778	+0.59(+1.06%)
Aug 25, 2006	55.50	56.06	55.38	55.67	28,065,880	+0.10(+0.17%)
Aug 24, 2006	55.77	55.89	55.12	55.58	40,326,932	-0.10(-0.17%)
Aug 23, 2006	56.39	56.63	55.35	55.67	46,393,952	-0.65(-1.15%)
Aug 22, 2006	56.07	56.49	55.97	56.32	28,326,668	+0.18(+0.33%)
Aug 21, 2006	56.38	56.38	55.87	56.14	31,739,044	-0.61(-1.07%)
Aug 18, 2006	56.63	56.74	56.00	56.74	45,523,700	+0.33(+0.58%)
Aug 17, 2006	56.17	56.87	56.10	56.42	55,810,960	+0.09(+0.16%)
Aug 16, 2006	55.92	56.41	55.58	56.33	57,711,868	+0.80(+1.44%)
Aug 15, 2006	55.19	55.55	54.94	55.53	60,984,224	+1.14(+2.09%)
Aug 14, 2006	54.46	55.05	54.14	54.39	56,295,660	+0.32(+0.59%)
Aug 11, 2006	54.44	54.45	53.78	54.07	53,454,364	-0.56(-1.03%)
Aug 10, 2006	53.84	54.88	53.62	54.63	68,029,008	+0.48(+0.89%)
Aug 09, 2006	55.18	55.42	54.07	54.15	72,668,944	-0.55(-1.01%)
Aug 08, 2006	55.54	55.96	54.54	54.70	95,304,400	-0.77(-1.38%)
Aug 07, 2006	55.49	55.58	54.98	55.47	57,360,816	-0.22(-0.39%)
Aug 04, 2006	56.90	57.04	55.17	55.69	95,775,592	-0.58(-1.02%)
Aug 03, 2006	55.02	56.26	54.82	56.26	61,655,196	+0.67(+1.21%)
Aug 02, 2006	55.20	55.77	54.90	55.59	62,681,096	+0.73(+1.33%)
Aug 01, 2006	55.33	55.38	54.54	54.86	56,263,904	-0.87(-1.56%)
Jul 31, 2006	55.54	55.86	55.24	55.74	47,435,980	+0.01(+0.01%)
Jul 28, 2006	54.99	55.75	54.78	55.73	77,773,696	+1.14(+2.10%)
Jul 27, 2006	55.52	55.90	54.37	54.58	73,780,608	-0.53(-0.96%)
Jul 26, 2006	55.14	55.67	54.49	55.11	74,800,128	-0.12(-0.22%)
Jul 25, 2006	54.95	55.82	54.70	55.23	109,308,080	+0.14(+0.25%)
Jul 24, 2006	53.80	55.12	53.79	55.10	90,301,168	+1.70(+3.19%)
Jul 21, 2006	54.10	54.11	53.07	53.39	136,432,960	-0.78(-1.43%)
Jul 20, 2006	56.02	56.29	54.09	54.17	92,849,784	-1.42(-2.56%)
Jul 19, 2006	54.24	55.99	54.22	55.59	122,327,000	+1.28(+2.36%)
Jul 18, 2006	54.25	54.59	53.29	54.31	93,173,832	+0.37(+0.68%)
Jul 17, 2006	54.07	54.55	53.62	53.94	84,299,280	-0.07(-0.13%)
Jul 14, 2006	54.46	54.56	53.55	54.02	98,868,928	-0.43(-0.79%)
Jul 13, 2006	55.34	55.75	54.41	54.45	100,598,552	-1.26(-2.27%)
Jul 12, 2006	56.62	56.86	55.66	55.71	63,340,320	-1.18(-2.07%)
Jul 11, 2006	56.08	56.89	55.67	56.89	79,317,544	+0.50(+0.88%)
Jul 10, 2006	56.52	56.98	56.14	56.39	50,215,888	+0.01(+0.01%)
Jul 07, 2006	57.15	57.30	56.27	56.38	56,671,212	-0.85(-1.48%)
Jul 06, 2006	57.36	57.75	56.92	57.23	42,294,596	-0.02(-0.03%)
Jul 05, 2006	57.46	58.06	56.78	57.25	48,283,856	-0.85(-1.46%)
Jul 03, 2006	57.59	58.10	57.40	58.10	28,713,974	+0.72(+1.25%)
Jun 30, 2006	57.16	57.51	56.43	57.38	76,266,600	+0.38(+0.67%)
Jun 29, 2006	55.15	56.99	55.15	56.99	120,785,024	+2.12(+3.86%)
Jun 28, 2006	54.67	54.87	53.99	54.87	58,027,788	+0.24(+0.44%)
Jun 27, 2006	55.62	55.86	54.41	54.63	76,970,200	-0.96(-1.73%)
Jun 26, 2006	55.27	55.59	55.17	55.59	49,863,712	+0.68(+1.24%)
Jun 23, 2006	54.58	55.23	54.17	54.91	53,640,516	+0.33(+0.60%)
Jun 22, 2006	54.71	54.88	54.28	54.58	69,374,832	-0.29(-0.52%)
Jun 21, 2006	53.89	55.24	53.79	54.87	101,316,288	+0.94(+1.75%)
Jun 20, 2006	54.04	54.66	53.84	53.93	76,393,488	-0.06(-0.12%)
Jun 19, 2006	55.27	55.29	53.94	53.99	89,655,944	-1.08(-1.96%)
Jun 16, 2006	55.69	55.75	54.85	55.07	83,577,800	-0.73(-1.30%)
Jun 15, 2006	54.38	55.97	54.32	55.80	121,237,336	+1.85(+3.42%)
Jun 14, 2006	53.40	54.14	53.23	53.95	133,356,368	+0.64(+1.20%)
Jun 13, 2006	54.11	55.07	53.27	53.31	174,506,176	-1.03(-1.90%)
Jun 12, 2006	55.75	55.79	54.26	54.34	135,349,664	-1.28(-2.30%)
Jun 09, 2006	56.43	56.87	55.53	55.62	78,797,096	-0.50(-0.88%)
Jun 08, 2006	55.82	56.33	54.39	56.12	175,322,912	+0.05(+0.09%)
Jun 07, 2006	56.65	57.45	56.00	56.07	102,437,456	-0.55(-0.97%)
Jun 06, 2006	56.82	56.92	55.84	56.62	118,452,312	-0.24(-0.42%)
Jun 05, 2006	58.44	58.51	56.68	56.86	82,720,800	-1.70(-2.91%)
Jun 02, 2006	58.98	59.06	58.14	58.57	62,121,640	-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.