Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.41	54.41	53.90	54.05	157,508	-0.26(-0.48%)
Oct 30, 2006	54.61	54.61	54.21	54.31	213,796	-0.31(-0.57%)
Oct 27, 2006	54.48	54.75	54.43	54.62	61,904	-0.13(-0.24%)
Oct 26, 2006	54.48	54.77	54.33	54.75	331,012	+0.29(+0.53%)
Oct 25, 2006	54.75	54.75	54.28	54.46	77,044	-0.30(-0.55%)
Oct 24, 2006	54.64	54.89	54.50	54.77	152,502	-0.18(-0.33%)
Oct 23, 2006	54.66	54.99	54.60	54.95	327,349	+0.11(+0.21%)
Oct 20, 2006	54.74	54.86	54.46	54.83	91,696	+0.24(+0.44%)
Oct 19, 2006	54.69	54.81	54.55	54.59	240,536	+0.08(+0.15%)
Oct 18, 2006	54.42	54.62	54.16	54.51	211,110	+0.51(+0.94%)
Oct 17, 2006	53.73	54.15	53.73	54.01	54,578	+0.16(+0.30%)
Oct 16, 2006	53.70	53.97	53.56	53.84	63,491	+0.04(+0.08%)
Oct 13, 2006	53.87	53.92	53.62	53.80	75,213	-0.23(-0.42%)
Oct 12, 2006	53.60	54.04	53.60	54.03	136,995	+0.38(+0.72%)
Oct 11, 2006	53.38	53.74	53.38	53.64	69,596	-0.08(-0.15%)
Oct 10, 2006	53.85	53.85	53.42	53.73	64,102	-0.10(-0.18%)
Oct 09, 2006	53.93	53.93	53.71	53.82	51,037	-0.11(-0.21%)
Oct 06, 2006	54.05	54.05	53.77	53.94	56,898	-0.14(-0.26%)
Oct 05, 2006	53.85	54.12	53.81	54.08	87,179	+0.13(+0.24%)
Oct 04, 2006	53.36	53.95	53.31	53.95	68,864	+0.43(+0.81%)
Oct 03, 2006	53.22	53.65	53.18	53.51	264,712	+0.17(+0.32%)
Oct 02, 2006	53.69	53.73	53.33	53.34	299,876	-0.32(-0.60%)
Sep 29, 2006	53.67	53.82	53.52	53.66	195,115	+0.06(+0.11%)
Sep 28, 2006	53.56	53.67	53.38	53.60	62,759	-0.07(-0.14%)
Sep 27, 2006	53.36	53.69	53.26	53.68	39,316	+0.16(+0.31%)
Sep 26, 2006	53.23	53.51	53.23	53.51	70,817	+0.10(+0.18%)
Sep 25, 2006	54.80	54.80	53.16	53.42	71,672	+0.16(+0.29%)
Sep 22, 2006	53.68	53.68	53.15	53.26	140,536	-0.45(-0.84%)
Sep 21, 2006	53.89	54.12	53.59	53.71	281,806	-0.30(-0.56%)
Sep 20, 2006	53.76	54.14	53.76	54.01	260,805	+0.30(+0.56%)
Sep 19, 2006	53.68	53.73	53.43	53.71	434,553	+0.07(+0.12%)
Sep 18, 2006	53.75	53.78	53.55	53.64	52,136	-0.03(-0.06%)
Sep 15, 2006	53.85	53.91	53.68	53.68	65,811	+0.00(+0.00%)
Sep 14, 2006	53.56	53.68	53.47	53.68	291,940	-0.07(-0.12%)
Sep 13, 2006	53.76	53.79	53.59	53.74	180,097	-0.07(-0.12%)
Sep 12, 2006	53.14	53.82	53.14	53.81	133,210	+0.62(+1.17%)
Sep 11, 2006	52.74	53.19	52.67	53.19	85,591	+0.26(+0.50%)
Sep 08, 2006	52.48	53.00	52.48	52.92	44,810	+0.41(+0.78%)
Sep 07, 2006	52.65	52.75	52.46	52.51	68,620	-0.35(-0.67%)
Sep 06, 2006	52.90	53.05	52.82	52.87	462,269	-0.35(-0.66%)
Sep 05, 2006	53.32	53.40	53.17	53.22	99,511	-0.16(-0.31%)
Sep 01, 2006	53.28	53.46	53.24	53.38	198,412	+0.23(+0.43%)
Aug 31, 2006	53.33	53.33	53.05	53.15	242,856	-0.10(-0.18%)
Aug 30, 2006	53.56	53.56	53.18	53.25	65,201	-0.01(-0.02%)
Aug 29, 2006	52.92	53.30	52.92	53.26	131,501	+0.24(+0.45%)
Aug 28, 2006	52.52	53.17	52.52	53.02	69,474	+0.45(+0.86%)
Aug 25, 2006	52.58	52.71	52.42	52.57	56,654	-0.04(-0.08%)
Aug 24, 2006	52.36	52.65	52.36	52.61	67,032	+0.41(+0.78%)
Aug 23, 2006	52.24	52.42	52.09	52.20	84,370	-0.11(-0.22%)
Aug 22, 2006	52.24	52.38	52.09	52.32	93,772	+0.15(+0.28%)
Aug 21, 2006	52.34	52.35	52.12	52.17	46,153	-0.12(-0.23%)
Aug 18, 2006	52.33	52.40	52.07	52.29	179,730	-0.05(-0.09%)
Aug 17, 2006	52.21	52.50	52.20	52.34	527,226	+0.17(+0.33%)
Aug 16, 2006	52.00	52.19	51.89	52.17	55,799	+0.41(+0.79%)
Aug 15, 2006	51.44	51.76	51.44	51.76	56,410	+0.59(+1.15%)
Aug 14, 2006	51.09	51.60	51.09	51.17	43,711	+0.08(+0.16%)
Aug 11, 2006	51.23	51.24	50.88	51.09	37,850	-0.25(-0.49%)
Aug 10, 2006	51.19	51.40	51.01	51.34	72,160	-0.03(-0.06%)
Aug 09, 2006	51.60	51.90	51.31	51.38	52,380	+0.03(+0.06%)
Aug 08, 2006	51.27	51.65	51.20	51.34	62,392	-0.01(-0.02%)
Aug 07, 2006	51.35	51.50	51.25	51.35	37,973	-0.18(-0.35%)
Aug 04, 2006	51.88	51.92	51.46	51.53	66,422	-0.04(-0.08%)
Aug 03, 2006	51.41	51.78	51.37	51.57	76,556	-0.44(-0.85%)
Aug 02, 2006	52.14	52.25	51.88	52.01	65,201	+0.39(+0.76%)

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.