Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	53.18	53.18	52.83	53.09	74,653	+0.00(+0.00%)
Oct 30, 2006	52.84	53.12	52.53	53.09	154,558	+0.30(+0.58%)
Oct 27, 2006	53.03	53.12	52.68	52.78	58,902	-0.28(-0.53%)
Oct 26, 2006	52.75	53.11	52.68	53.06	72,520	+0.49(+0.94%)
Oct 25, 2006	52.48	52.73	52.30	52.57	282,043	+0.19(+0.36%)
Oct 24, 2006	52.53	52.54	52.21	52.38	1,683,239	-0.22(-0.42%)
Oct 23, 2006	52.20	52.60	52.06	52.60	231,180	+0.37(+0.70%)
Oct 20, 2006	52.40	52.40	52.07	52.23	74,653	-0.11(-0.22%)
Oct 19, 2006	52.50	52.65	52.26	52.35	131,751	-0.12(-0.23%)
Oct 18, 2006	52.56	52.56	52.26	52.46	40,690	+0.30(+0.58%)
Oct 17, 2006	52.19	52.37	52.07	52.16	84,334	-0.15(-0.29%)
Oct 16, 2006	52.11	52.34	52.07	52.31	233,641	+0.15(+0.29%)
Oct 13, 2006	51.67	52.19	51.62	52.16	72,684	+0.63(+1.23%)
Oct 12, 2006	51.38	51.59	51.18	51.53	49,386	+0.35(+0.69%)
Oct 11, 2006	51.50	51.53	50.89	51.17	73,997	-0.21(-0.41%)
Oct 10, 2006	51.61	51.70	50.86	51.38	83,185	-0.07(-0.14%)
Oct 09, 2006	51.12	51.46	50.64	51.46	148,323	+0.49(+0.97%)
Oct 06, 2006	51.49	51.49	50.89	50.96	66,121	-0.45(-0.88%)
Oct 05, 2006	51.20	51.46	51.09	51.42	56,769	+0.31(+0.61%)
Oct 04, 2006	52.20	51.10	50.37	51.10	94,178	+0.73(+1.45%)
Oct 03, 2006	50.11	50.65	50.08	50.37	73,505	+0.40(+0.81%)
Oct 02, 2006	49.92	50.36	49.54	49.97	74,981	-0.10(-0.19%)
Sep 29, 2006	49.98	50.33	49.98	50.07	23,134	-0.01(-0.01%)
Sep 28, 2006	50.39	50.39	49.84	50.07	46,104	-0.10(-0.21%)
Sep 27, 2006	49.89	50.26	49.69	50.18	39,377	+0.43(+0.86%)
Sep 26, 2006	49.69	49.97	49.65	49.75	81,052	-0.09(-0.17%)
Sep 25, 2006	50.13	50.13	49.56	49.84	58,902	-0.09(-0.17%)
Sep 22, 2006	49.86	49.98	49.34	49.92	132,900	+0.26(+0.53%)
Sep 21, 2006	50.08	50.34	49.50	49.66	70,716	-0.55(-1.09%)
Sep 20, 2006	50.71	50.73	50.16	50.21	137,658	-0.12(-0.24%)
Sep 19, 2006	50.06	50.43	49.97	50.33	67,762	+0.32(+0.65%)
Sep 18, 2006	50.14	50.45	49.92	50.01	93,686	-0.36(-0.71%)
Sep 15, 2006	50.39	50.46	50.28	50.37	55,128	-0.15(-0.29%)
Sep 14, 2006	50.72	50.72	50.24	50.51	116,656	-0.20(-0.38%)
Sep 13, 2006	50.46	50.92	50.29	50.71	39,049	+0.30(+0.60%)
Sep 12, 2006	49.98	50.46	49.69	50.40	70,387	+0.55(+1.11%)
Sep 11, 2006	49.25	49.87	49.21	49.85	36,260	+0.24(+0.48%)
Sep 08, 2006	49.06	49.68	48.86	49.61	58,738	+0.53(+1.08%)
Sep 07, 2006	49.43	49.47	49.07	49.08	50,534	-0.42(-0.85%)
Sep 06, 2006	49.72	49.73	49.49	49.50	66,286	-0.26(-0.51%)
Sep 05, 2006	49.40	49.76	49.38	49.76	56,769	+0.49(+1.00%)
Sep 01, 2006	49.55	49.67	49.26	49.26	59,394	-0.27(-0.54%)
Aug 31, 2006	49.52	49.78	49.52	49.53	25,431	-0.06(-0.12%)
Aug 30, 2006	49.31	49.59	49.25	49.59	47,745	+0.35(+0.72%)
Aug 29, 2006	49.19	49.24	48.86	49.24	51,847	+0.10(+0.20%)
Aug 28, 2006	48.88	49.24	48.70	49.14	43,151	+0.51(+1.05%)
Aug 25, 2006	48.76	48.82	48.63	48.63	24,611	-0.07(-0.15%)
Aug 24, 2006	48.51	48.79	48.48	48.70	52,831	+0.24(+0.50%)
Aug 23, 2006	48.95	49.01	48.39	48.46	199,842	-0.50(-1.02%)
Aug 22, 2006	48.42	49.00	48.42	48.96	62,512	+0.38(+0.79%)
Aug 21, 2006	48.26	48.60	48.19	48.58	38,557	+0.30(+0.63%)
Aug 18, 2006	48.27	48.31	47.96	48.27	31,502	+0.12(+0.24%)
Aug 17, 2006	48.12	48.28	47.94	48.16	122,399	+0.02(+0.04%)
Aug 16, 2006	48.22	48.22	48.04	48.14	102,054	+0.15(+0.32%)
Aug 15, 2006	48.03	48.12	47.88	47.98	290,083	+0.43(+0.91%)
Aug 14, 2006	47.09	47.89	47.09	47.55	144,221	+0.61(+1.30%)
Aug 11, 2006	47.41	47.41	46.75	46.94	35,275	-0.36(-0.76%)
Aug 10, 2006	47.43	47.48	46.87	47.30	61,691	-0.05(-0.10%)
Aug 09, 2006	47.91	47.96	47.33	47.35	173,918	-0.27(-0.57%)
Aug 08, 2006	48.45	48.45	47.52	47.62	140,283	-0.78(-1.61%)
Aug 07, 2006	48.89	48.89	48.27	48.40	43,807	-0.56(-1.15%)
Aug 04, 2006	48.62	49.06	48.59	48.96	87,123	+0.90(+1.88%)
Aug 03, 2006	47.59	48.12	47.54	48.06	50,534	+0.38(+0.79%)
Aug 02, 2006	48.00	48.00	47.59	47.68	58,082	-0.11(-0.23%)

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.