Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	59.39	59.57	57.98	59.32	1,600,993	+0.06(+0.11%)
Sep 28, 2006	59.70	59.77	58.98	59.26	942,101	-0.21(-0.35%)
Sep 27, 2006	59.69	59.82	58.72	59.46	1,281,017	-0.02(-0.03%)
Sep 26, 2006	59.87	59.99	59.02	59.48	1,403,125	-0.50(-0.84%)
Sep 25, 2006	58.88	60.10	58.88	59.98	1,469,527	+1.24(+2.11%)
Sep 22, 2006	60.50	60.90	58.65	58.75	1,759,979	-1.86(-3.07%)
Sep 21, 2006	61.25	61.25	60.16	60.60	2,062,574	-0.38(-0.62%)
Sep 20, 2006	60.36	61.17	60.05	60.98	1,923,866	+0.64(+1.06%)
Sep 19, 2006	59.69	61.03	59.43	60.34	1,998,178	+1.16(+1.96%)
Sep 18, 2006	59.65	60.01	58.67	59.19	1,790,840	-0.11(-0.18%)
Sep 15, 2006	59.63	59.63	59.21	59.29	1,839,527	+0.26(+0.44%)
Sep 14, 2006	58.34	59.36	57.59	59.03	1,686,781	+0.26(+0.44%)
Sep 13, 2006	58.88	59.51	58.51	58.77	2,294,200	+0.48(+0.83%)
Sep 12, 2006	56.07	58.43	56.07	58.29	2,605,820	+2.08(+3.70%)
Sep 11, 2006	55.16	56.50	54.84	56.21	1,282,689	+1.04(+1.89%)
Sep 08, 2006	54.45	55.58	54.45	55.16	1,477,883	+0.72(+1.32%)
Sep 07, 2006	54.76	54.81	53.86	54.45	602,851	-0.31(-0.57%)
Sep 06, 2006	55.10	55.59	54.60	54.76	859,434	-0.38(-0.68%)
Sep 05, 2006	55.05	55.53	54.98	55.14	913,468	-0.01(-0.02%)
Sep 01, 2006	55.01	55.29	54.26	55.15	859,768	+0.46(+0.84%)
Aug 31, 2006	55.20	55.34	53.94	54.69	1,812,008	-0.46(-0.83%)
Aug 30, 2006	55.29	55.65	55.03	55.15	945,778	+0.04(+0.08%)
Aug 29, 2006	55.20	55.40	54.84	55.10	1,150,331	+0.04(+0.07%)
Aug 28, 2006	54.74	55.20	54.53	55.07	821,888	+0.38(+0.69%)
Aug 25, 2006	55.12	55.12	54.41	54.69	705,350	-0.40(-0.73%)
Aug 24, 2006	54.53	55.20	54.35	55.09	1,129,051	+0.42(+0.77%)
Aug 23, 2006	55.27	55.65	54.37	54.67	2,000,963	-0.80(-1.44%)
Aug 22, 2006	54.85	55.86	54.83	55.47	2,542,204	+0.64(+1.16%)
Aug 21, 2006	53.89	55.02	53.69	54.83	1,867,046	+0.98(+1.82%)
Aug 18, 2006	53.19	53.93	53.03	53.85	1,215,507	+0.72(+1.35%)
Aug 17, 2006	53.58	53.94	53.14	53.14	1,122,032	-0.60(-1.12%)
Aug 16, 2006	52.60	53.78	52.15	53.74	1,524,787	+1.41(+2.69%)
Aug 15, 2006	52.42	52.52	52.10	52.33	1,028,335	+0.37(+0.71%)
Aug 14, 2006	52.28	52.58	51.77	51.96	1,157,127	+0.20(+0.38%)
Aug 11, 2006	53.32	53.32	51.73	51.76	1,601,996	-1.53(-2.86%)
Aug 10, 2006	52.82	53.41	52.73	53.29	1,558,545	+0.48(+0.92%)
Aug 09, 2006	53.46	53.95	52.66	52.80	1,333,493	-0.13(-0.25%)
Aug 08, 2006	53.34	53.84	52.79	52.94	1,401,677	-0.06(-0.12%)
Aug 07, 2006	52.06	53.67	51.79	53.00	1,597,540	+0.85(+1.64%)
Aug 04, 2006	52.23	52.86	52.04	52.15	1,359,897	+0.04(+0.07%)
Aug 03, 2006	52.61	52.94	51.66	52.11	1,582,499	-0.57(-1.07%)
Aug 02, 2006	51.43	53.03	51.16	52.68	3,978,531	+2.19(+4.34%)
Aug 01, 2006	50.06	51.83	49.90	50.49	3,139,262	+0.29(+0.57%)
Jul 31, 2006	47.00	50.22	45.90	50.20	5,580,305	+3.94(+8.52%)
Jul 28, 2006	47.84	48.15	45.70	46.26	3,313,400	-1.26(-2.64%)
Jul 27, 2006	48.60	49.19	46.00	47.52	2,468,895	-3.20(-6.30%)
Jul 26, 2006	51.48	51.69	50.52	50.71	1,390,090	-0.54(-1.05%)
Jul 25, 2006	50.04	51.65	49.53	51.25	1,475,432	+1.27(+2.53%)
Jul 24, 2006	49.86	50.41	49.74	49.99	1,136,627	+0.25(+0.51%)
Jul 21, 2006	50.40	50.42	49.39	49.73	1,524,565	-0.66(-1.32%)
Jul 20, 2006	51.54	51.99	50.31	50.40	1,426,522	-1.14(-2.21%)
Jul 19, 2006	51.00	51.78	50.96	51.54	2,383,107	+1.44(+2.87%)
Jul 18, 2006	48.48	50.21	48.48	50.10	1,687,449	+0.64(+1.29%)
Jul 17, 2006	50.11	50.69	49.34	49.46	1,067,663	-0.65(-1.29%)
Jul 14, 2006	50.10	50.78	49.58	50.11	978,867	-0.12(-0.23%)
Jul 13, 2006	50.84	50.94	50.02	50.23	1,613,583	-0.87(-1.70%)
Jul 12, 2006	51.00	51.39	50.68	51.10	1,307,868	+0.35(+0.69%)
Jul 11, 2006	49.78	51.42	49.78	50.75	1,955,284	+1.16(+2.33%)
Jul 10, 2006	49.73	50.21	49.37	49.59	1,082,704	-0.03(-0.05%)
Jul 07, 2006	49.84	50.32	49.56	49.62	1,359,117	-0.23(-0.47%)
Jul 06, 2006	48.69	49.99	48.69	49.85	1,799,753	+1.29(+2.66%)
Jul 05, 2006	47.94	48.76	47.94	48.56	1,382,180	+0.24(+0.50%)

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.