Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	57.57	57.79	57.26	57.42	42,286,820	-0.02(-0.04%)
Aug 30, 2006	57.05	57.60	56.83	57.44	54,862,992	+0.44(+0.77%)
Aug 29, 2006	56.41	57.00	55.90	57.00	66,287,808	+0.73(+1.29%)
Aug 28, 2006	55.63	56.38	55.62	56.27	33,312,338	+0.59(+1.06%)
Aug 25, 2006	55.50	56.07	55.38	55.68	28,061,298	+0.10(+0.17%)
Aug 24, 2006	55.78	55.90	55.13	55.58	40,320,352	-0.10(-0.17%)
Aug 23, 2006	56.40	56.64	55.36	55.68	46,386,376	-0.65(-1.15%)
Aug 22, 2006	56.08	56.50	55.98	56.33	28,322,044	+0.18(+0.33%)
Aug 21, 2006	56.38	56.39	55.88	56.14	31,733,864	-0.61(-1.07%)
Aug 18, 2006	56.64	56.75	56.01	56.75	45,516,268	+0.33(+0.58%)
Aug 17, 2006	56.18	56.88	56.10	56.42	55,801,852	+0.09(+0.16%)
Aug 16, 2006	55.93	56.42	55.59	56.34	57,702,444	+0.80(+1.44%)
Aug 15, 2006	55.20	55.56	54.95	55.54	60,974,268	+1.14(+2.09%)
Aug 14, 2006	54.47	55.06	54.14	54.40	56,286,468	+0.32(+0.59%)
Aug 11, 2006	54.45	54.46	53.78	54.08	53,445,640	-0.56(-1.02%)
Aug 10, 2006	53.85	54.89	53.62	54.64	68,017,904	+0.48(+0.89%)
Aug 09, 2006	55.19	55.42	54.08	54.16	72,657,080	-0.55(-1.01%)
Aug 08, 2006	55.54	55.97	54.54	54.71	95,288,848	-0.77(-1.38%)
Aug 07, 2006	55.50	55.58	54.99	55.48	57,351,452	-0.22(-0.39%)
Aug 04, 2006	56.90	57.05	55.18	55.70	95,759,960	-0.58(-1.02%)
Aug 03, 2006	55.02	56.27	54.83	56.27	61,645,132	+0.67(+1.21%)
Aug 02, 2006	55.21	55.78	54.91	55.60	62,670,864	+0.73(+1.33%)
Aug 01, 2006	55.34	55.38	54.54	54.87	56,254,720	-0.87(-1.56%)
Jul 31, 2006	55.54	55.86	55.25	55.74	47,428,236	+0.01(+0.01%)
Jul 28, 2006	55.00	55.76	54.78	55.74	77,761,000	+1.14(+2.10%)
Jul 27, 2006	55.53	55.91	54.38	54.59	73,768,560	-0.53(-0.96%)
Jul 26, 2006	55.14	55.68	54.50	55.12	74,787,920	-0.12(-0.22%)
Jul 25, 2006	54.96	55.82	54.71	55.24	109,290,240	+0.14(+0.25%)
Jul 24, 2006	53.81	55.13	53.80	55.10	90,286,424	+1.70(+3.19%)
Jul 21, 2006	54.10	54.12	53.08	53.40	136,410,688	-0.78(-1.43%)
Jul 20, 2006	56.03	56.30	54.10	54.18	92,834,624	-1.42(-2.56%)
Jul 19, 2006	54.25	56.00	54.22	55.60	122,307,032	+1.28(+2.36%)
Jul 18, 2006	54.26	54.60	53.30	54.32	93,158,616	+0.37(+0.68%)
Jul 17, 2006	54.08	54.56	53.62	53.95	84,285,520	-0.07(-0.13%)
Jul 14, 2006	54.46	54.57	53.56	54.02	98,852,784	-0.43(-0.79%)
Jul 13, 2006	55.34	55.76	54.42	54.46	100,582,128	-1.26(-2.27%)
Jul 12, 2006	56.62	56.86	55.67	55.72	63,329,980	-1.18(-2.07%)
Jul 11, 2006	56.09	56.90	55.68	56.90	79,304,600	+0.50(+0.88%)
Jul 10, 2006	56.53	56.99	56.14	56.40	50,207,692	+0.01(+0.01%)
Jul 07, 2006	57.16	57.31	56.28	56.39	56,661,964	-0.85(-1.48%)
Jul 06, 2006	57.37	57.76	56.93	57.24	42,287,692	-0.02(-0.03%)
Jul 05, 2006	57.47	58.07	56.79	57.26	48,275,972	-0.85(-1.46%)
Jul 03, 2006	57.60	58.10	57.41	58.10	28,709,288	+0.72(+1.25%)
Jun 30, 2006	57.17	57.52	56.44	57.38	76,254,144	+0.38(+0.67%)
Jun 29, 2006	55.16	57.00	55.16	57.00	120,765,304	+2.12(+3.86%)
Jun 28, 2006	54.68	54.88	54.00	54.88	58,018,316	+0.24(+0.44%)
Jun 27, 2006	55.63	55.86	54.42	54.64	76,957,632	-0.96(-1.73%)
Jun 26, 2006	55.28	55.60	55.18	55.60	49,855,572	+0.68(+1.24%)
Jun 23, 2006	54.58	55.24	54.18	54.92	53,631,760	+0.33(+0.60%)
Jun 22, 2006	54.72	54.89	54.29	54.59	69,363,504	-0.29(-0.52%)
Jun 21, 2006	53.90	55.25	53.80	54.88	101,299,752	+0.94(+1.75%)
Jun 20, 2006	54.05	54.66	53.85	53.94	76,381,016	-0.06(-0.12%)
Jun 19, 2006	55.28	55.30	53.95	54.00	89,641,304	-1.08(-1.96%)
Jun 16, 2006	55.70	55.76	54.86	55.08	83,564,152	-0.73(-1.30%)
Jun 15, 2006	54.39	55.98	54.33	55.81	121,217,544	+1.85(+3.42%)
Jun 14, 2006	53.41	54.14	53.24	53.96	133,334,600	+0.64(+1.20%)
Jun 13, 2006	54.12	55.08	53.28	53.32	174,477,696	-1.03(-1.90%)
Jun 12, 2006	55.76	55.80	54.26	54.35	135,327,568	-1.28(-2.30%)
Jun 09, 2006	56.44	56.88	55.54	55.63	78,784,232	-0.50(-0.88%)
Jun 08, 2006	55.82	56.34	54.40	56.13	175,294,304	+0.05(+0.09%)
Jun 07, 2006	56.66	57.46	56.01	56.08	102,420,728	-0.55(-0.97%)
Jun 06, 2006	56.83	56.93	55.85	56.63	118,432,976	-0.24(-0.42%)
Jun 05, 2006	58.45	58.52	56.69	56.87	82,707,296	-1.70(-2.91%)
Jun 02, 2006	58.99	59.07	58.14	58.58	62,111,500	-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.