Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	58.75	59.40	58.75	59.14	1,071,609	+0.01(+0.01%)
Sep 28, 2006	59.36	59.69	59.02	59.13	960,213	-0.01(-0.01%)
Sep 27, 2006	59.40	59.78	59.08	59.14	1,033,374	-0.39(-0.66%)
Sep 26, 2006	59.58	59.62	58.98	59.53	1,044,559	-0.03(-0.04%)
Sep 25, 2006	59.53	59.72	58.66	59.56	1,070,582	+0.13(+0.22%)
Sep 22, 2006	59.96	59.96	58.33	59.43	1,153,900	-0.50(-0.83%)
Sep 21, 2006	60.14	60.54	59.68	59.93	831,926	-0.21(-0.35%)
Sep 20, 2006	60.23	60.28	59.32	60.14	1,649,016	-0.30(-0.49%)
Sep 19, 2006	60.17	60.84	60.11	60.44	1,529,288	+0.41(+0.69%)
Sep 18, 2006	60.30	60.56	59.71	60.03	1,447,796	+0.18(+0.29%)
Sep 15, 2006	59.00	60.17	58.64	59.85	2,494,182	+0.87(+1.47%)
Sep 14, 2006	58.44	59.23	58.43	58.98	1,709,507	+0.36(+0.61%)
Sep 13, 2006	58.79	59.25	58.37	58.62	1,728,910	+0.05(+0.09%)
Sep 12, 2006	58.59	59.26	58.48	58.57	1,494,249	-0.29(-0.49%)
Sep 11, 2006	58.85	59.12	58.51	58.86	1,255,365	-0.17(-0.28%)
Sep 08, 2006	58.44	59.16	58.18	59.03	1,134,040	+0.33(+0.57%)
Sep 07, 2006	59.14	59.75	58.57	58.69	1,883,105	-0.67(-1.12%)
Sep 06, 2006	58.35	59.93	58.33	59.36	1,985,827	+0.50(+0.85%)
Sep 05, 2006	59.58	59.65	58.60	58.86	1,916,775	-1.06(-1.77%)
Sep 01, 2006	59.67	60.51	59.49	59.92	1,114,752	+0.34(+0.57%)
Aug 31, 2006	59.70	59.86	59.39	59.58	996,508	-0.12(-0.21%)
Aug 30, 2006	60.38	60.60	59.62	59.70	1,381,256	-0.67(-1.10%)
Aug 29, 2006	59.49	60.46	59.40	60.37	1,303,644	+0.49(+0.82%)
Aug 28, 2006	60.00	60.10	59.73	59.88	1,267,235	-0.12(-0.20%)
Aug 25, 2006	59.46	60.16	59.30	60.00	862,857	+0.19(+0.32%)
Aug 24, 2006	59.17	60.17	58.88	59.81	1,325,786	+0.84(+1.43%)
Aug 23, 2006	58.97	58.99	58.49	58.97	1,529,060	-0.06(-0.10%)
Aug 22, 2006	58.59	59.25	58.58	59.03	1,557,822	-0.07(-0.12%)
Aug 21, 2006	59.00	59.37	58.68	59.10	1,752,992	-0.33(-0.56%)
Aug 18, 2006	58.97	59.67	58.40	59.43	1,480,211	+0.45(+0.76%)
Aug 17, 2006	58.17	59.14	58.16	58.98	2,091,059	+0.64(+1.10%)
Aug 16, 2006	59.04	59.04	57.82	58.34	4,230,054	-0.51(-0.86%)
Aug 15, 2006	59.05	59.33	58.62	58.85	2,129,864	+0.13(+0.22%)
Aug 14, 2006	59.49	59.49	58.20	58.72	3,419,699	-1.03(-1.72%)
Aug 11, 2006	58.79	60.16	58.58	59.75	2,937,366	+0.58(+0.98%)
Aug 10, 2006	58.44	59.23	58.00	59.17	1,950,102	+0.50(+0.85%)
Aug 09, 2006	58.19	59.11	58.15	58.67	3,188,691	+0.60(+1.03%)
Aug 08, 2006	57.83	58.62	57.54	58.07	2,610,599	+0.42(+0.73%)
Aug 07, 2006	57.63	57.78	56.98	57.65	2,029,654	+0.03(+0.05%)
Aug 04, 2006	57.13	57.73	57.05	57.62	2,718,000	+0.60(+1.06%)
Aug 03, 2006	55.86	57.20	55.59	57.02	4,466,769	-0.43(-0.75%)
Aug 02, 2006	57.64	58.31	57.21	57.45	5,780,686	+1.20(+2.13%)
Aug 01, 2006	55.33	56.64	55.11	56.25	4,086,245	+0.84(+1.52%)
Jul 31, 2006	54.85	55.55	54.73	55.41	3,168,831	+0.33(+0.60%)
Jul 28, 2006	53.40	55.20	52.77	55.08	4,087,044	+1.98(+3.73%)
Jul 27, 2006	52.53	53.35	51.54	53.10	3,943,348	+0.66(+1.25%)
Jul 26, 2006	49.96	52.52	49.73	52.44	5,679,107	+2.48(+4.96%)
Jul 25, 2006	48.63	50.32	48.38	49.96	4,907,899	+1.34(+2.76%)
Jul 24, 2006	47.75	48.74	48.06	48.62	3,670,681	+0.87(+1.82%)
Jul 21, 2006	45.74	48.28	45.74	47.75	3,113,019	+1.27(+2.73%)
Jul 20, 2006	47.62	47.78	46.44	46.48	3,374,273	-1.24(-2.61%)
Jul 19, 2006	47.30	48.41	47.24	47.72	4,246,262	+0.43(+0.91%)
Jul 18, 2006	48.45	48.50	46.88	47.30	3,522,648	-0.99(-2.05%)
Jul 17, 2006	48.19	48.71	48.06	48.29	1,555,768	+0.23(+0.47%)
Jul 14, 2006	47.31	48.88	47.31	48.06	1,588,296	-0.55(-1.14%)
Jul 13, 2006	49.33	49.58	48.49	48.61	2,296,158	-0.89(-1.81%)
Jul 12, 2006	49.94	50.07	49.21	49.50	2,503,883	-0.44(-0.88%)
Jul 11, 2006	49.90	50.25	49.83	49.94	1,816,109	-0.11(-0.23%)
Jul 10, 2006	50.29	50.53	49.88	50.05	1,042,505	+0.04(+0.07%)
Jul 07, 2006	49.98	50.26	49.79	50.02	1,927,960	-0.20(-0.40%)
Jul 06, 2006	50.03	50.42	49.85	50.22	1,518,217	+0.60(+1.20%)
Jul 05, 2006	49.85	50.03	49.22	49.63	2,303,235	-0.39(-0.77%)

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.