Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	52.44	52.59	51.37	51.37	706,465	-1.12(-2.14%)
Sep 28, 2006	51.97	52.60	51.94	52.49	485,928	+0.49(+0.94%)
Sep 27, 2006	52.04	52.73	51.85	52.00	692,448	-0.03(-0.05%)
Sep 26, 2006	51.71	52.13	51.53	52.02	652,616	+0.15(+0.28%)
Sep 25, 2006	51.50	51.88	51.00	51.88	687,309	+0.29(+0.56%)
Sep 22, 2006	51.76	51.87	51.31	51.59	753,890	-0.22(-0.43%)
Sep 21, 2006	51.94	52.29	51.47	51.81	957,840	-0.04(-0.08%)
Sep 20, 2006	50.95	51.89	50.89	51.85	554,729	+1.12(+2.21%)
Sep 19, 2006	51.79	51.79	50.60	50.73	1,282,688	-1.11(-2.15%)
Sep 18, 2006	52.30	52.57	51.59	51.84	993,467	-0.18(-0.35%)
Sep 15, 2006	52.44	52.53	52.02	52.02	870,583	-0.15(-0.30%)
Sep 14, 2006	52.14	52.40	51.88	52.18	798,745	+0.04(+0.08%)
Sep 13, 2006	51.89	52.26	51.61	52.14	1,025,590	+0.42(+0.81%)
Sep 12, 2006	50.32	51.78	50.28	51.72	976,763	+1.29(+2.56%)
Sep 11, 2006	50.18	50.54	49.91	50.42	995,920	+0.26(+0.51%)
Sep 08, 2006	50.60	50.60	49.96	50.17	905,626	-0.43(-0.85%)
Sep 07, 2006	50.49	50.95	49.61	50.60	1,631,833	+0.02(+0.03%)
Sep 06, 2006	51.88	51.88	50.48	50.58	1,172,186	-1.46(-2.81%)
Sep 05, 2006	51.82	52.34	51.64	52.04	651,682	+0.22(+0.43%)
Sep 01, 2006	51.37	51.91	51.21	51.82	555,664	+0.56(+1.09%)
Aug 31, 2006	51.37	51.49	50.84	51.26	700,041	-0.06(-0.12%)
Aug 30, 2006	51.58	51.92	51.03	51.32	803,768	-0.21(-0.42%)
Aug 29, 2006	51.46	51.67	51.17	51.54	1,333,501	+0.09(+0.17%)
Aug 28, 2006	51.08	51.90	51.08	51.45	805,403	+0.40(+0.79%)
Aug 25, 2006	52.46	52.46	51.05	51.05	1,477,527	-1.41(-2.69%)
Aug 24, 2006	53.17	53.36	52.12	52.46	740,340	-0.71(-1.34%)
Aug 23, 2006	53.28	53.55	52.68	53.17	835,307	+0.15(+0.29%)
Aug 22, 2006	52.74	53.16	52.27	53.02	905,159	+0.30(+0.57%)
Aug 21, 2006	53.02	53.07	52.72	52.72	614,302	-0.29(-0.55%)
Aug 18, 2006	53.42	53.79	52.89	53.01	674,343	-0.29(-0.55%)
Aug 17, 2006	52.65	53.33	52.62	53.30	537,208	+0.61(+1.15%)
Aug 16, 2006	53.36	53.39	52.64	52.69	774,566	+0.09(+0.16%)
Aug 15, 2006	52.56	52.80	52.31	52.61	557,650	+0.48(+0.92%)
Aug 14, 2006	52.03	52.63	51.87	52.13	614,770	+0.18(+0.35%)
Aug 11, 2006	52.31	52.68	51.84	51.95	888,689	-0.31(-0.59%)
Aug 10, 2006	52.73	52.74	51.49	52.26	1,897,225	-0.51(-0.96%)
Aug 09, 2006	53.46	53.81	52.64	52.76	1,361,769	-0.19(-0.36%)
Aug 08, 2006	53.27	53.74	52.72	52.95	932,376	-0.32(-0.59%)
Aug 07, 2006	53.49	53.64	53.02	53.27	722,585	-0.21(-0.40%)
Aug 04, 2006	53.51	54.35	53.32	53.48	1,216,924	+0.31(+0.58%)
Aug 03, 2006	52.22	53.33	52.12	53.17	884,951	+0.95(+1.82%)
Aug 02, 2006	52.39	52.75	51.96	52.22	919,293	-0.09(-0.18%)
Aug 01, 2006	52.61	52.66	52.00	52.32	869,532	-0.36(-0.68%)
Jul 31, 2006	52.91	52.94	52.32	52.68	967,886	-0.11(-0.21%)
Jul 28, 2006	53.12	53.33	52.65	52.79	1,320,768	-0.33(-0.63%)
Jul 27, 2006	54.22	54.53	53.11	53.12	1,171,018	-1.06(-1.96%)
Jul 26, 2006	54.76	54.87	54.07	54.18	881,914	-0.54(-0.99%)
Jul 25, 2006	54.46	55.36	54.08	54.72	896,982	+0.51(+0.95%)
Jul 24, 2006	54.06	54.52	53.81	54.21	773,281	+0.30(+0.56%)
Jul 21, 2006	55.18	55.18	53.44	53.91	1,525,419	-1.27(-2.30%)
Jul 20, 2006	52.39	55.80	52.39	55.18	1,977,940	+2.84(+5.43%)
Jul 19, 2006	51.31	52.45	51.31	52.33	1,256,640	+1.02(+1.99%)
Jul 18, 2006	51.67	51.98	50.50	51.31	1,302,663	-0.19(-0.37%)
Jul 17, 2006	51.37	51.92	51.16	51.50	607,878	+0.01(+0.02%)
Jul 14, 2006	51.55	51.83	51.31	51.49	719,665	-0.03(-0.05%)
Jul 13, 2006	52.41	52.41	51.44	51.52	867,546	-0.98(-1.86%)
Jul 12, 2006	52.79	52.95	52.32	52.50	774,449	-0.12(-0.23%)
Jul 11, 2006	52.95	53.08	52.02	52.62	434,532	-0.42(-0.79%)
Jul 10, 2006	53.07	53.38	52.87	53.03	262,938	-0.04(-0.08%)
Jul 07, 2006	53.12	53.37	52.86	53.08	590,240	-0.05(-0.10%)
Jul 06, 2006	53.03	53.15	52.81	53.13	566,878	+0.09(+0.18%)
Jul 05, 2006	53.09	53.33	52.51	53.03	1,104,787	-0.11(-0.21%)

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.