Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.01	54.24	53.43	53.61	1,548,586	-0.39(-0.72%)
Oct 30, 2006	53.86	54.23	53.81	54.00	784,286	-0.11(-0.21%)
Oct 27, 2006	54.26	54.53	54.00	54.12	755,156	-0.14(-0.25%)
Oct 26, 2006	54.20	54.40	53.51	54.25	1,260,292	+0.01(+0.01%)
Oct 25, 2006	54.72	54.75	53.86	54.25	983,100	-0.32(-0.59%)
Oct 24, 2006	55.16	55.40	54.25	54.57	1,136,065	-0.57(-1.03%)
Oct 23, 2006	55.07	55.30	54.77	55.13	1,073,495	-0.13(-0.24%)
Oct 20, 2006	55.58	55.58	54.74	55.26	1,133,844	-0.09(-0.17%)
Oct 19, 2006	55.68	55.68	55.27	55.36	1,412,211	-0.32(-0.58%)
Oct 18, 2006	55.27	55.76	54.97	55.68	1,209,608	+0.64(+1.17%)
Oct 17, 2006	55.46	55.46	54.84	55.03	1,100,796	-0.57(-1.03%)
Oct 16, 2006	56.26	56.37	55.55	55.61	1,081,332	-0.72(-1.28%)
Oct 13, 2006	56.44	56.84	56.14	56.33	1,327,695	-0.16(-0.28%)
Oct 12, 2006	56.08	56.68	55.83	56.49	1,679,736	+0.83(+1.50%)
Oct 11, 2006	55.85	56.11	55.58	55.65	1,845,502	-0.09(-0.16%)
Oct 10, 2006	55.37	55.96	55.19	55.75	1,205,820	+0.38(+0.69%)
Oct 09, 2006	54.93	55.52	54.91	55.36	800,092	+0.38(+0.70%)
Oct 06, 2006	54.76	55.10	54.76	54.98	1,065,526	+0.41(+0.74%)
Oct 05, 2006	54.31	54.81	54.26	54.58	832,618	+0.11(+0.20%)
Oct 04, 2006	53.92	54.72	53.68	54.47	882,387	+0.47(+0.86%)
Oct 03, 2006	53.79	54.15	53.60	54.00	866,320	+0.35(+0.66%)
Oct 02, 2006	54.05	54.05	53.59	53.65	1,033,261	-0.45(-0.83%)
Sep 29, 2006	53.13	54.30	53.13	54.10	1,867,186	+0.97(+1.83%)
Sep 28, 2006	52.80	53.47	52.80	53.13	892,184	+0.25(+0.46%)
Sep 27, 2006	52.74	53.04	52.39	52.88	681,613	+0.15(+0.28%)
Sep 26, 2006	53.03	53.04	52.35	52.74	1,090,868	-0.29(-0.55%)
Sep 25, 2006	53.04	53.15	52.56	53.03	682,919	+0.28(+0.52%)
Sep 22, 2006	52.69	52.87	52.37	52.75	843,982	-0.02(-0.03%)
Sep 21, 2006	52.91	53.01	52.45	52.77	878,990	-0.12(-0.23%)
Sep 20, 2006	52.59	53.31	52.59	52.89	1,223,977	+0.49(+0.93%)
Sep 19, 2006	52.42	52.62	52.03	52.40	985,190	+0.05(+0.10%)
Sep 18, 2006	52.69	52.93	52.22	52.35	1,089,039	-0.54(-1.01%)
Sep 15, 2006	52.77	53.05	52.58	52.88	1,166,240	+0.34(+0.66%)
Sep 14, 2006	52.91	53.13	52.32	52.54	1,209,608	-0.60(-1.12%)
Sep 13, 2006	53.07	53.41	52.74	53.14	1,214,964	-0.28(-0.52%)
Sep 12, 2006	53.59	53.75	52.86	53.41	1,356,956	-0.11(-0.20%)
Sep 11, 2006	52.52	53.63	52.34	53.52	1,795,471	+1.00(+1.91%)
Sep 08, 2006	52.52	52.66	52.25	52.52	1,300,263	+0.32(+0.62%)
Sep 07, 2006	52.52	52.62	52.06	52.19	1,353,951	-0.32(-0.61%)
Sep 06, 2006	52.86	52.96	52.49	52.52	1,382,559	-0.88(-1.65%)
Sep 05, 2006	53.74	54.13	53.39	53.40	1,449,962	-0.34(-0.64%)
Sep 01, 2006	53.55	53.77	53.28	53.74	846,595	+0.38(+0.72%)
Aug 31, 2006	53.03	53.48	52.82	53.36	1,046,455	+0.33(+0.62%)
Aug 30, 2006	53.04	53.11	52.59	53.03	738,958	+0.10(+0.19%)
Aug 29, 2006	52.66	52.96	52.52	52.93	1,376,942	+0.22(+0.42%)
Aug 28, 2006	52.71	52.98	52.69	52.71	1,150,956	-0.08(-0.15%)
Aug 25, 2006	53.05	53.28	52.63	52.78	1,412,080	-0.53(-0.99%)
Aug 24, 2006	52.75	53.39	52.52	53.31	1,488,497	+0.63(+1.19%)
Aug 23, 2006	52.82	53.02	52.28	52.68	1,575,626	-0.08(-0.16%)
Aug 22, 2006	52.97	52.97	52.61	52.77	1,398,495	+0.09(+0.17%)
Aug 21, 2006	52.73	53.04	52.45	52.68	1,248,796	+0.23(+0.44%)
Aug 18, 2006	51.93	52.58	51.65	52.45	1,318,421	+0.53(+1.02%)
Aug 17, 2006	51.28	51.92	51.24	51.92	1,668,632	+0.73(+1.44%)
Aug 16, 2006	50.75	51.25	50.53	51.18	886,044	+0.50(+0.98%)
Aug 15, 2006	51.14	51.38	50.30	50.69	1,165,717	-0.24(-0.47%)
Aug 14, 2006	50.98	51.78	50.69	50.92	839,149	+0.15(+0.30%)
Aug 11, 2006	50.96	51.02	50.56	50.77	698,855	-0.19(-0.38%)
Aug 10, 2006	50.72	51.33	50.72	50.96	1,083,422	+0.20(+0.39%)
Aug 09, 2006	51.05	51.47	50.69	50.76	1,242,004	-0.19(-0.38%)
Aug 08, 2006	50.64	51.26	50.64	50.95	1,328,740	+0.67(+1.34%)
Aug 07, 2006	50.30	50.62	50.10	50.28	736,084	-0.24(-0.48%)
Aug 04, 2006	50.44	51.10	50.31	50.53	1,109,548	+0.20(+0.40%)
Aug 03, 2006	50.14	50.43	49.62	50.33	975,916	+0.15(+0.29%)
Aug 02, 2006	50.04	50.36	49.45	50.18	1,096,485	+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.