Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	49.84	50.78	49.70	50.34	2,912,607	+0.51(+1.02%)
Sep 28, 2006	50.20	50.80	49.20	49.84	6,257,276	-0.94(-1.86%)
Sep 27, 2006	50.25	51.19	49.74	50.78	4,729,993	+0.53(+1.06%)
Sep 26, 2006	48.82	50.74	48.13	50.25	7,285,699	+2.25(+4.69%)
Sep 25, 2006	47.83	48.37	46.81	47.99	12,457,035	-0.67(-1.38%)
Sep 22, 2006	49.98	50.32	48.28	48.67	9,246,763	-1.21(-2.43%)
Sep 21, 2006	51.28	51.71	49.40	49.88	7,473,373	-1.40(-2.72%)
Sep 20, 2006	51.01	51.83	50.62	51.28	4,099,717	+0.26(+0.51%)
Sep 19, 2006	52.12	52.12	50.33	51.01	3,702,715	-1.20(-2.31%)
Sep 18, 2006	51.46	53.01	50.67	52.22	5,033,158	+1.25(+2.45%)
Sep 15, 2006	51.54	51.54	50.16	50.97	4,244,769	+0.26(+0.52%)
Sep 14, 2006	52.05	52.23	50.36	50.71	4,186,106	-1.35(-2.60%)
Sep 13, 2006	51.95	52.41	51.02	52.06	4,642,572	+1.08(+2.12%)
Sep 12, 2006	50.40	51.44	49.85	50.98	5,656,101	+1.20(+2.40%)
Sep 11, 2006	52.73	53.03	49.58	49.78	8,691,418	-2.62(-5.00%)
Sep 08, 2006	52.89	52.96	52.12	52.40	2,533,593	-0.38(-0.73%)
Sep 07, 2006	52.53	53.46	51.98	52.79	3,491,553	-0.17(-0.33%)
Sep 06, 2006	53.41	54.20	52.70	52.96	4,738,013	-1.54(-2.82%)
Sep 05, 2006	51.98	54.58	51.71	54.50	6,529,391	+2.51(+4.84%)
Sep 01, 2006	51.26	52.47	50.35	51.98	3,607,389	+1.21(+2.39%)
Aug 31, 2006	50.62	51.18	50.19	50.77	3,184,493	+0.61(+1.22%)
Aug 30, 2006	51.63	51.67	49.97	50.16	4,963,726	-0.94(-1.84%)
Aug 29, 2006	51.59	51.70	49.88	51.10	4,568,099	+0.04(+0.09%)
Aug 28, 2006	50.84	51.32	50.23	51.06	3,789,906	-1.03(-1.98%)
Aug 25, 2006	51.66	52.46	51.43	52.09	2,347,753	+0.66(+1.29%)
Aug 24, 2006	51.64	52.60	50.81	51.42	3,001,517	-0.78(-1.49%)
Aug 23, 2006	52.81	53.53	51.83	52.20	2,465,994	-0.99(-1.87%)
Aug 22, 2006	52.92	53.54	52.50	53.20	2,680,249	+0.62(+1.18%)
Aug 21, 2006	51.93	53.12	51.77	52.58	2,846,841	-0.03(-0.05%)
Aug 18, 2006	52.85	53.24	52.08	52.60	4,127,444	-0.24(-0.46%)
Aug 17, 2006	53.08	53.77	52.23	52.85	3,917,772	-1.07(-1.99%)
Aug 16, 2006	51.93	54.03	51.90	53.92	5,116,225	+2.04(+3.94%)
Aug 15, 2006	50.61	52.10	50.19	51.88	5,452,846	+2.02(+4.06%)
Aug 14, 2006	49.82	50.51	49.25	49.85	6,226,684	+0.59(+1.20%)
Aug 11, 2006	50.92	51.34	48.98	49.26	6,617,499	-2.43(-4.69%)
Aug 10, 2006	50.23	51.84	49.17	51.69	7,711,460	+1.47(+2.92%)
Aug 09, 2006	51.06	51.26	49.57	50.22	6,121,504	-0.12(-0.24%)
Aug 08, 2006	50.88	51.91	50.01	50.34	5,958,808	-1.78(-3.42%)
Aug 07, 2006	51.84	52.71	51.10	52.12	4,787,166	+0.50(+0.96%)
Aug 04, 2006	54.03	54.03	50.83	51.63	7,141,221	-1.13(-2.15%)
Aug 03, 2006	52.98	53.68	52.50	52.76	5,397,850	-1.10(-2.04%)
Aug 02, 2006	53.27	54.75	52.55	53.86	8,342,882	-0.08(-0.15%)
Aug 01, 2006	55.05	55.25	53.34	53.94	5,711,441	-1.11(-2.01%)
Jul 31, 2006	54.37	56.02	53.54	55.05	5,366,342	+0.75(+1.38%)
Jul 28, 2006	53.80	54.85	52.31	54.30	6,951,141	+0.50(+0.92%)
Jul 27, 2006	55.20	55.64	53.55	53.80	4,635,927	-0.73(-1.34%)
Jul 26, 2006	54.20	55.11	53.00	54.53	6,268,848	+0.06(+0.11%)
Jul 25, 2006	52.93	54.85	52.11	54.47	9,788,587	+2.23(+4.26%)
Jul 24, 2006	51.23	52.30	49.05	52.25	11,096,574	+1.01(+1.98%)
Jul 21, 2006	54.83	55.43	51.06	51.23	11,520,844	-3.59(-6.54%)
Jul 20, 2006	58.77	59.05	54.81	54.82	8,850,907	-2.71(-4.72%)
Jul 19, 2006	56.71	58.15	56.49	57.53	5,196,198	+1.44(+2.57%)
Jul 18, 2006	56.34	56.82	54.83	56.09	5,984,358	+0.63(+1.13%)
Jul 17, 2006	56.86	57.30	54.94	55.47	5,076,582	-2.36(-4.08%)
Jul 14, 2006	57.47	58.08	55.53	57.82	6,897,062	+0.65(+1.15%)
Jul 13, 2006	59.57	60.04	56.98	57.17	6,255,442	-3.25(-5.37%)
Jul 12, 2006	60.82	61.66	60.02	60.41	3,530,853	-0.27(-0.45%)
Jul 11, 2006	59.61	60.90	59.48	60.69	4,624,126	+0.71(+1.18%)
Jul 10, 2006	59.92	60.41	58.83	59.98	3,985,371	+0.41(+0.69%)
Jul 07, 2006	58.91	60.75	58.87	59.57	4,476,210	-0.42(-0.70%)
Jul 06, 2006	60.08	60.42	59.53	59.99	4,185,648	-0.10(-0.16%)
Jul 05, 2006	61.24	61.36	58.44	60.08	5,271,703	-1.19(-1.94%)

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.