Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	53.00	53.60	52.30	53.33	3,469,274	+0.09(+0.17%)
Oct 30, 2006	54.20	54.20	52.97	53.24	2,094,566	-1.19(-2.19%)
Oct 27, 2006	53.86	54.82	53.68	54.43	3,361,968	+0.57(+1.06%)
Oct 26, 2006	55.00	55.47	53.65	53.86	2,999,666	-0.84(-1.54%)
Oct 25, 2006	53.86	55.09	53.05	54.70	3,568,053	+0.95(+1.77%)
Oct 24, 2006	53.30	54.09	52.92	53.75	5,422,113	+0.34(+0.64%)
Oct 23, 2006	53.18	53.64	52.75	53.41	2,259,803	-0.06(-0.11%)
Oct 20, 2006	54.55	54.55	53.10	53.47	1,999,316	-0.75(-1.38%)
Oct 19, 2006	54.01	54.73	53.59	54.22	2,359,829	+0.53(+0.99%)
Oct 18, 2006	53.99	54.70	53.44	53.69	2,886,651	-0.12(-0.22%)
Oct 17, 2006	55.23	55.23	53.14	53.81	4,330,791	-1.19(-2.16%)
Oct 16, 2006	52.50	55.05	52.35	55.00	3,390,159	+2.75(+5.26%)
Oct 13, 2006	50.90	52.34	50.90	52.25	2,977,146	+1.74(+3.44%)
Oct 12, 2006	50.50	51.06	50.02	50.51	3,338,448	+0.23(+0.46%)
Oct 11, 2006	51.95	52.00	50.27	50.28	3,421,637	-1.54(-2.97%)
Oct 10, 2006	51.14	52.10	51.01	51.82	3,149,450	+0.55(+1.07%)
Oct 09, 2006	51.25	51.95	50.70	51.27	3,407,165	+0.00(+0.00%)
Oct 06, 2006	51.25	51.95	50.70	51.27	3,407,165	-0.43(-0.83%)
Oct 05, 2006	52.75	52.75	50.40	51.70	7,226,795	+1.75(+3.50%)
Oct 04, 2006	49.35	50.12	48.28	49.95	3,973,719	+0.86(+1.75%)
Oct 03, 2006	50.45	50.45	48.97	49.09	3,399,934	-2.90(-5.58%)
Oct 02, 2006	51.73	52.08	51.26	51.99	3,008,499	-0.02(-0.04%)
Sep 29, 2006	52.25	53.17	51.80	52.01	2,790,840	-0.55(-1.05%)
Sep 28, 2006	52.50	53.37	51.98	52.56	6,410,997	+0.40(+0.77%)
Sep 27, 2006	51.50	52.86	50.50	52.16	2,478,901	+1.26(+2.48%)
Sep 26, 2006	49.25	51.49	49.25	50.90	2,407,681	+1.56(+3.16%)
Sep 25, 2006	49.37	49.64	48.35	49.34	3,396,624	-0.69(-1.38%)
Sep 22, 2006	50.85	50.87	49.74	50.03	2,605,584	-0.57(-1.13%)
Sep 21, 2006	50.55	51.37	50.33	50.60	3,667,359	+0.01(+0.02%)
Sep 20, 2006	51.60	52.33	50.49	50.59	2,755,026	-1.41(-2.71%)
Sep 19, 2006	53.20	53.60	51.51	52.00	3,058,439	-0.72(-1.37%)
Sep 18, 2006	51.00	53.44	50.85	52.72	3,336,148	+2.04(+4.03%)
Sep 15, 2006	52.19	52.52	50.68	50.68	8,284,221	-1.44(-2.76%)
Sep 14, 2006	53.75	53.90	51.96	52.12	3,204,023	-1.85(-3.43%)
Sep 13, 2006	52.75	54.30	52.50	53.97	4,940,204	+1.36(+2.59%)
Sep 12, 2006	53.35	53.60	52.00	52.61	2,932,355	-0.78(-1.46%)
Sep 11, 2006	55.10	55.18	53.35	53.39	2,821,244	-2.18(-3.92%)
Sep 08, 2006	56.58	56.73	55.31	55.57	2,229,419	-1.34(-2.35%)
Sep 06, 2006	58.65	58.65	56.79	56.91	2,332,297	-2.42(-4.08%)
Sep 05, 2006	58.37	59.51	58.20	59.33	1,575,171	+0.48(+0.82%)
Sep 01, 2006	58.18	59.37	58.06	58.85	1,944,438	+0.85(+1.47%)
Aug 31, 2006	58.50	59.03	58.00	58.00	2,609,402	-1.00(-1.69%)
Aug 30, 2006	59.25	59.44	58.13	59.00	2,352,885	-0.27(-0.46%)
Aug 29, 2006	60.55	60.70	59.27	59.27	3,527,308	-1.89(-3.09%)
Aug 28, 2006	60.00	61.22	59.64	61.16	1,473,128	+0.26(+0.43%)
Aug 25, 2006	61.50	61.98	60.80	60.90	1,599,446	-0.19(-0.31%)
Aug 24, 2006	61.25	61.35	60.60	61.09	2,219,782	+0.09(+0.15%)
Aug 23, 2006	61.41	61.85	60.75	61.00	2,350,083	-0.85(-1.37%)
Aug 22, 2006	60.20	61.92	60.00	61.85	2,615,343	+1.69(+2.81%)
Aug 21, 2006	60.15	60.60	60.00	60.16	1,185,371	+0.21(+0.35%)
Aug 18, 2006	60.01	60.23	59.37	59.95	1,744,907	-0.03(-0.05%)
Aug 17, 2006	59.00	59.99	58.90	59.98	2,723,027	+0.10(+0.17%)
Aug 16, 2006	60.00	60.70	59.35	59.88	1,740,183	-0.01(-0.02%)
Aug 15, 2006	59.40	60.10	58.76	59.89	1,991,567	+0.52(+0.88%)
Aug 14, 2006	59.62	59.73	58.77	59.37	2,001,882	-1.14(-1.88%)
Aug 11, 2006	60.90	60.98	60.33	60.51	1,355,159	-0.78(-1.27%)
Aug 10, 2006	61.02	61.49	60.40	61.29	1,783,031	-0.32(-0.52%)
Aug 09, 2006	61.45	62.49	61.30	61.61	1,985,033	+0.23(+0.37%)
Aug 08, 2006	60.05	61.60	60.05	61.38	2,016,291	+1.28(+2.13%)
Aug 07, 2006	61.00	61.25	59.55	60.10	1,830,329	+0.00(+0.00%)
Aug 04, 2006	61.00	61.25	59.55	60.10	1,830,329	-0.26(-0.43%)
Aug 03, 2006	60.50	61.40	60.01	60.36	1,995,298	-1.04(-1.69%)
Aug 02, 2006	61.75	62.24	61.05	61.40	2,378,818	+0.45(+0.74%)

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.