Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.07	53.09	52.14	52.25	764,437	-0.75(-1.41%)
Sep 28, 2006	53.37	53.52	52.51	53.00	811,252	-0.22(-0.41%)
Sep 27, 2006	52.65	53.44	52.56	53.22	984,020	+0.26(+0.49%)
Sep 26, 2006	53.41	53.82	52.85	52.96	1,414,337	-0.64(-1.19%)
Sep 25, 2006	53.33	53.76	52.37	53.60	1,126,647	+0.34(+0.63%)
Sep 22, 2006	53.52	53.64	53.09	53.27	366,570	-0.23(-0.42%)
Sep 21, 2006	54.33	54.50	53.25	53.49	851,783	-0.81(-1.49%)
Sep 20, 2006	54.02	54.34	53.82	54.30	965,166	+0.28(+0.52%)
Sep 19, 2006	55.02	55.62	53.57	54.02	2,032,813	+0.84(+1.58%)
Sep 18, 2006	53.34	53.99	52.68	53.18	957,598	-0.22(-0.41%)
Sep 15, 2006	52.30	53.76	52.30	53.40	1,293,258	+1.34(+2.58%)
Sep 14, 2006	51.77	52.10	51.61	52.06	680,554	+0.27(+0.51%)
Sep 13, 2006	51.11	52.14	50.97	51.79	495,986	+0.65(+1.28%)
Sep 12, 2006	50.67	51.21	50.62	51.14	892,057	+0.66(+1.31%)
Sep 11, 2006	50.52	50.83	50.25	50.48	635,791	-0.13(-0.26%)
Sep 08, 2006	50.56	50.79	50.44	50.61	309,879	+0.12(+0.25%)
Sep 07, 2006	50.37	50.82	49.75	50.48	925,405	-0.51(-0.99%)
Sep 06, 2006	52.04	51.96	50.79	50.99	1,168,460	-1.05(-2.02%)
Sep 05, 2006	52.18	52.36	51.99	52.04	699,280	-0.10(-0.19%)
Sep 01, 2006	52.64	52.72	52.02	52.14	756,356	+0.06(+0.12%)
Aug 31, 2006	51.69	52.12	51.33	52.08	615,397	+0.54(+1.04%)
Aug 30, 2006	51.46	51.69	51.19	51.54	831,518	+0.20(+0.39%)
Aug 29, 2006	51.05	51.56	50.72	51.34	1,163,201	+0.51(+1.00%)
Aug 28, 2006	49.94	50.92	49.90	50.83	816,896	+0.87(+1.75%)
Aug 25, 2006	49.42	50.06	49.42	49.96	625,017	+0.40(+0.80%)
Aug 24, 2006	49.55	49.94	49.12	49.56	686,839	+0.21(+0.43%)
Aug 23, 2006	49.20	49.55	49.05	49.35	448,016	+0.30(+0.60%)
Aug 22, 2006	49.04	49.40	48.98	49.06	702,358	-0.06(-0.13%)
Aug 21, 2006	49.29	49.29	48.94	49.12	484,956	-0.37(-0.74%)
Aug 18, 2006	49.91	50.26	49.16	49.48	547,162	-0.34(-0.67%)
Aug 17, 2006	49.95	50.40	49.61	49.82	555,884	-0.14(-0.28%)
Aug 16, 2006	49.16	50.52	49.10	49.96	927,970	+0.84(+1.71%)
Aug 15, 2006	47.95	49.12	47.69	49.12	1,275,302	+1.36(+2.86%)
Aug 14, 2006	47.95	48.53	47.68	47.75	684,274	+0.12(+0.26%)
Aug 11, 2006	47.61	47.75	47.36	47.63	730,704	-0.02(-0.05%)
Aug 10, 2006	47.64	47.82	47.38	47.65	993,383	-0.37(-0.78%)
Aug 09, 2006	48.73	49.25	47.88	48.03	1,309,932	-0.33(-0.68%)
Aug 08, 2006	48.64	48.78	48.21	48.35	688,378	-0.24(-0.50%)
Aug 07, 2006	49.24	49.27	48.34	48.60	627,197	-0.76(-1.53%)
Aug 04, 2006	50.05	50.54	48.96	49.35	783,804	+0.19(+0.40%)
Aug 03, 2006	48.49	49.54	48.42	49.16	664,008	+0.52(+1.07%)
Aug 02, 2006	48.26	48.94	48.22	48.64	579,741	+0.49(+1.02%)
Aug 01, 2006	48.32	48.58	47.99	48.14	720,443	-0.27(-0.55%)
Jul 31, 2006	48.10	48.53	47.90	48.41	590,643	+0.01(+0.02%)
Jul 28, 2006	48.26	48.72	48.14	48.40	703,128	+0.34(+0.70%)
Jul 27, 2006	48.38	49.01	47.82	48.07	1,179,491	-0.16(-0.32%)
Jul 26, 2006	49.04	49.20	48.03	48.22	1,236,567	-0.91(-1.86%)
Jul 25, 2006	49.12	49.47	48.82	49.13	806,507	+0.09(+0.17%)
Jul 24, 2006	48.81	49.66	48.38	49.05	1,995,617	+0.24(+0.50%)
Jul 21, 2006	47.56	48.81	47.33	48.81	2,686,176	+1.54(+3.27%)
Jul 20, 2006	48.10	48.66	47.25	47.26	1,688,560	-0.67(-1.40%)
Jul 19, 2006	47.64	48.57	47.25	47.93	2,551,887	+0.37(+0.79%)
Jul 18, 2006	48.73	49.41	47.40	47.56	3,835,141	-1.56(-3.17%)
Jul 17, 2006	55.36	55.53	49.11	49.12	5,993,907	-7.80(-13.70%)
Jul 14, 2006	56.38	57.34	56.38	56.92	1,449,481	+0.34(+0.59%)
Jul 13, 2006	57.31	57.48	56.38	56.58	733,911	-1.08(-1.87%)
Jul 12, 2006	59.06	59.09	57.45	57.66	1,260,039	-1.42(-2.40%)
Jul 11, 2006	58.79	59.17	58.16	59.07	531,130	-0.02(-0.04%)
Jul 10, 2006	58.54	59.42	58.28	59.10	389,273	+0.57(+0.97%)
Jul 07, 2006	58.79	58.90	58.22	58.53	699,665	-0.46(-0.78%)
Jul 06, 2006	58.68	59.40	58.58	58.99	596,543	+0.30(+0.52%)
Jul 05, 2006	58.86	58.86	57.94	58.68	647,719	-0.54(-0.91%)

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.