Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	57.68	58.00	57.68	58.00	5,500	+0.61(+1.06%)
Oct 30, 2006	57.38	57.53	57.38	57.39	3,600	+0.02(+0.03%)
Oct 27, 2006	57.62	57.65	57.36	57.37	64,300	-0.17(-0.30%)
Oct 26, 2006	57.25	57.54	57.18	57.54	3,700	+0.77(+1.36%)
Oct 25, 2006	56.75	56.77	56.72	56.77	1,100	+0.23(+0.41%)
Oct 24, 2006	56.27	56.60	56.27	56.54	7,700	-0.14(-0.25%)
Oct 23, 2006	56.43	56.79	56.43	56.68	2,600	+0.07(+0.12%)
Oct 20, 2006	56.58	56.64	56.58	56.61	1,600	+0.34(+0.60%)
Oct 19, 2006	56.17	56.27	56.15	56.27	1,000	+0.15(+0.27%)
Oct 18, 2006	56.28	56.30	55.99	56.12	6,300	+0.46(+0.83%)
Oct 17, 2006	55.75	55.75	55.34	55.66	31,100	-0.61(-1.08%)
Oct 16, 2006	56.15	56.33	56.00	56.27	4,300	+0.43(+0.77%)
Oct 13, 2006	55.76	55.84	55.54	55.84	10,300	+0.05(+0.09%)
Oct 12, 2006	55.52	55.79	55.52	55.79	20,300	+0.72(+1.31%)
Oct 11, 2006	55.05	55.07	55.03	55.07	11,800	+0.29(+0.53%)
Oct 10, 2006	54.81	54.87	54.78	54.78	3,200	+0.20(+0.37%)
Oct 09, 2006	54.63	54.72	54.57	54.58	51,500	-0.24(-0.44%)
Oct 06, 2006	54.70	54.82	54.67	54.82	7,400	-0.33(-0.60%)
Oct 05, 2006	55.01	55.15	55.01	55.15	1,600	+0.50(+0.91%)
Oct 04, 2006	54.08	54.67	54.04	54.65	15,900	+0.60(+1.11%)
Oct 03, 2006	54.09	54.37	54.05	54.05	11,300	-0.14(-0.26%)
Oct 02, 2006	54.25	54.47	54.19	54.19	1,300	+0.27(+0.50%)
Sep 29, 2006	53.90	54.06	53.90	53.92	2,000	+0.07(+0.13%)
Sep 28, 2006	53.83	53.89	53.69	53.85	1,600	-0.13(-0.24%)
Sep 27, 2006	53.89	53.98	53.75	53.98	2,500	+0.51(+0.95%)
Sep 26, 2006	53.39	53.47	53.13	53.47	2,000	-0.13(-0.24%)
Sep 25, 2006	53.15	53.60	52.95	53.60	4,900	+0.69(+1.30%)
Sep 22, 2006	53.25	53.25	52.76	52.91	12,300	-0.57(-1.07%)
Sep 21, 2006	53.85	53.85	53.48	53.48	3,400	-0.11(-0.21%)
Sep 20, 2006	53.47	53.69	53.47	53.59	41,900	+0.52(+0.98%)
Sep 19, 2006	53.88	53.88	53.07	53.07	44,800	-0.86(-1.59%)
Sep 18, 2006	53.93	54.01	53.78	53.93	11,100	+0.35(+0.65%)
Sep 15, 2006	53.38	53.58	53.38	53.58	200	+0.06(+0.11%)
Sep 14, 2006	53.53	53.53	53.47	53.52	5,900	-0.05(-0.09%)
Sep 13, 2006	53.25	53.58	53.25	53.57	1,300	+0.50(+0.94%)
Sep 12, 2006	52.78	53.08	52.78	53.07	15,300	+0.21(+0.40%)
Sep 11, 2006	52.71	52.96	52.70	52.86	8,700	-0.49(-0.92%)
Sep 08, 2006	53.44	53.44	53.35	53.35	200	-0.08(-0.15%)
Sep 07, 2006	53.49	53.52	53.43	53.43	7,100	-0.24(-0.45%)
Sep 06, 2006	55.15	55.15	53.67	53.67	18,500	-0.43(-0.79%)
Sep 05, 2006	54.86	55.08	54.10	54.10	12,500	-0.35(-0.64%)
Sep 01, 2006	54.25	54.64	54.25	54.45	4,900	+0.27(+0.50%)
Aug 31, 2006	54.84	54.84	54.18	54.18	1,500	-0.58(-1.06%)
Aug 30, 2006	54.38	54.97	54.19	54.76	5,800	+0.49(+0.90%)
Aug 29, 2006	54.10	54.27	53.58	54.27	9,500	+0.98(+1.84%)
Aug 28, 2006	53.18	53.78	53.18	53.29	2,800	+0.41(+0.78%)
Aug 25, 2006	53.15	53.15	52.78	52.88	1,500	-0.17(-0.32%)
Aug 24, 2006	53.18	53.23	53.03	53.05	3,300	-0.11(-0.21%)
Aug 23, 2006	54.40	54.40	52.70	53.16	2,800	+0.34(+0.64%)
Aug 22, 2006	52.84	53.02	52.73	52.82	15,000	-0.12(-0.23%)
Aug 21, 2006	52.88	52.94	52.88	52.94	2,300	+0.09(+0.17%)
Aug 18, 2006	52.85	52.85	52.85	52.85	3,800	-0.07(-0.13%)
Aug 17, 2006	53.02	53.06	52.92	52.92	2,700	+0.06(+0.11%)
Aug 16, 2006	52.87	52.87	52.86	52.86	1,900	+0.61(+1.17%)
Aug 15, 2006	52.31	52.31	52.25	52.25	2,000	+0.19(+0.36%)
Aug 14, 2006	52.06	52.06	52.06	52.06	100	+0.12(+0.23%)
Aug 11, 2006	52.17	52.17	51.94	51.94	7,500	-0.25(-0.48%)
Aug 10, 2006	52.12	52.19	52.12	52.19	1,700	-0.11(-0.21%)
Aug 09, 2006	52.30	52.30	52.30	52.30	100	+0.19(+0.36%)
Aug 08, 2006	52.11	52.11	52.11	52.11	1,000	+0.36(+0.70%)
Aug 07, 2006	51.78	51.79	51.75	51.75	500	+0.11(+0.21%)
Aug 04, 2006	51.78	51.93	51.64	51.64	2,600	-0.22(-0.42%)
Aug 03, 2006	51.86	51.86	51.86	51.86	0	+0.00(+0.00%)
Aug 02, 2006	51.86	51.86	51.86	51.86	100	-0.10(-0.19%)
Aug 01, 2006	51.97	51.97	51.96	51.96	300	-0.30(-0.57%)
Jul 31, 2006	52.26	52.26	52.26	52.26	0	+0.00(+0.00%)
Jul 28, 2006	52.01	52.26	52.01	52.26	4,100	+1.11(+2.17%)
Jul 27, 2006	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
Jul 26, 2006	51.15	51.15	51.15	51.15	0	+0.00(+0.00%)
Jul 25, 2006	51.15	51.15	51.15	51.15	400	-0.14(-0.27%)
Jul 24, 2006	51.29	51.29	51.29	51.29	400	+0.28(+0.55%)
Jul 21, 2006	51.01	51.01	51.01	51.01	0	+0.00(+0.00%)
Jul 20, 2006	51.18	51.18	51.01	51.01	800	+0.46(+0.91%)
Jul 19, 2006	50.38	50.55	50.38	50.55	700	+0.96(+1.94%)
Jul 18, 2006	49.59	49.59	49.59	49.59	100	-2.05(-3.97%)
Jul 17, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 14, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 13, 2006	51.64	51.64	51.64	51.64	0	+0.00(+0.00%)
Jul 12, 2006	51.68	51.68	51.63	51.64	400	+0.08(+0.16%)
Jul 11, 2006	51.56	51.56	51.56	51.56	100	-0.26(-0.50%)
Jul 10, 2006	51.82	51.82	51.82	51.82	200	-0.14(-0.27%)
Jul 07, 2006	51.96	51.96	51.96	51.96	300	+0.41(+0.80%)
Jul 06, 2006	51.57	51.57	51.55	51.55	300	+0.55(+1.08%)
Jul 05, 2006	50.96	51.00	50.96	51.00	700	-0.13(-0.25%)
Jul 03, 2006	51.13	51.13	51.13	51.13	0	+0.00(+0.00%)
Jun 30, 2006	51.13	51.13	51.13	51.13	100	+0.46(+0.91%)
Jun 29, 2006	50.67	50.67	50.67	50.67	1,000	+1.51(+3.07%)
Jun 28, 2006	49.16	49.16	49.16	49.16	0	+0.00(+0.00%)
Jun 27, 2006	49.50	49.50	49.16	49.16	1,700	-0.08(-0.16%)
Jun 23, 2006	49.17	49.49	49.17	49.24	8,400	-0.26(-0.53%)
Jun 22, 2006	49.43	49.50	49.43	49.50	2,100	-0.30(-0.60%)
Jun 21, 2006	49.00	49.80	49.00	49.80	800	+0.79(+1.61%)
Jun 20, 2006	49.01	49.01	49.01	49.01	200	-0.27(-0.55%)
Jun 19, 2006	49.43	49.43	49.28	49.28	400	-0.29(-0.59%)

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.