Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.30	54.30	53.79	53.94	157,831	-0.26(-0.48%)
Oct 30, 2006	54.50	54.50	54.10	54.20	214,234	-0.31(-0.57%)
Oct 27, 2006	54.37	54.64	54.32	54.51	62,031	-0.13(-0.24%)
Oct 26, 2006	54.37	54.66	54.22	54.64	331,690	+0.29(+0.53%)
Oct 25, 2006	54.64	54.64	54.17	54.35	77,202	-0.30(-0.55%)
Oct 24, 2006	54.53	54.78	54.38	54.65	152,815	-0.18(-0.33%)
Oct 23, 2006	54.55	54.87	54.49	54.83	328,020	+0.11(+0.21%)
Oct 20, 2006	54.63	54.74	54.34	54.72	91,884	+0.24(+0.44%)
Oct 19, 2006	54.58	54.70	54.44	54.48	241,029	+0.08(+0.15%)
Oct 18, 2006	54.31	54.51	54.05	54.40	211,543	+0.51(+0.94%)
Oct 17, 2006	53.62	54.04	53.62	53.89	54,690	+0.16(+0.30%)
Oct 16, 2006	53.59	53.86	53.45	53.73	63,621	+0.04(+0.08%)
Oct 13, 2006	53.76	53.81	53.51	53.69	75,367	-0.23(-0.42%)
Oct 12, 2006	53.49	53.93	53.49	53.92	137,276	+0.38(+0.72%)
Oct 11, 2006	53.27	53.63	53.27	53.53	69,739	-0.08(-0.15%)
Oct 10, 2006	53.74	53.74	53.31	53.62	64,233	-0.10(-0.18%)
Oct 09, 2006	53.82	53.82	53.60	53.71	51,142	-0.11(-0.21%)
Oct 06, 2006	53.94	53.94	53.66	53.83	57,015	-0.14(-0.26%)
Oct 05, 2006	53.74	54.01	53.70	53.97	87,357	+0.13(+0.24%)
Oct 04, 2006	53.25	53.84	53.20	53.84	69,005	+0.43(+0.81%)
Oct 03, 2006	53.11	53.54	53.07	53.40	265,254	+0.17(+0.32%)
Oct 02, 2006	53.58	53.62	53.22	53.23	300,491	-0.32(-0.60%)
Sep 29, 2006	53.56	53.71	53.41	53.55	195,515	+0.06(+0.11%)
Sep 28, 2006	53.45	53.56	53.27	53.49	62,887	-0.07(-0.14%)
Sep 27, 2006	53.25	53.58	53.15	53.57	39,396	+0.16(+0.31%)
Sep 26, 2006	53.12	53.40	53.12	53.40	70,963	+0.10(+0.18%)
Sep 25, 2006	54.69	54.69	53.05	53.31	71,819	+0.16(+0.29%)
Sep 22, 2006	53.57	53.57	53.04	53.15	140,824	-0.45(-0.84%)
Sep 21, 2006	53.78	54.01	53.48	53.60	282,383	-0.30(-0.56%)
Sep 20, 2006	53.65	54.03	53.65	53.90	261,339	+0.30(+0.56%)
Sep 19, 2006	53.57	53.62	53.32	53.60	435,443	+0.07(+0.12%)
Sep 18, 2006	53.64	53.67	53.44	53.53	52,243	-0.03(-0.06%)
Sep 15, 2006	53.74	53.80	53.57	53.57	65,946	+0.00(+0.00%)
Sep 14, 2006	53.45	53.57	53.36	53.57	292,538	-0.07(-0.12%)
Sep 13, 2006	53.65	53.68	53.48	53.63	180,466	-0.07(-0.12%)
Sep 12, 2006	53.03	53.71	53.03	53.70	133,483	+0.62(+1.17%)
Sep 11, 2006	52.64	53.08	52.56	53.08	85,767	+0.26(+0.50%)
Sep 08, 2006	52.37	52.89	52.37	52.82	44,902	+0.41(+0.78%)
Sep 07, 2006	52.54	52.64	52.35	52.41	68,760	-0.35(-0.67%)
Sep 06, 2006	52.79	52.94	52.71	52.76	463,217	-0.35(-0.66%)
Sep 05, 2006	53.21	53.29	53.06	53.11	99,715	-0.16(-0.31%)
Sep 01, 2006	53.17	53.36	53.13	53.27	198,818	+0.23(+0.43%)
Aug 31, 2006	53.22	53.22	52.95	53.04	243,354	-0.10(-0.18%)
Aug 30, 2006	53.45	53.45	53.07	53.14	65,334	-0.01(-0.02%)
Aug 29, 2006	52.81	53.19	52.81	53.15	131,770	+0.24(+0.45%)
Aug 28, 2006	52.42	53.06	52.42	52.91	69,617	+0.45(+0.86%)
Aug 25, 2006	52.47	52.60	52.32	52.46	56,770	-0.04(-0.08%)
Aug 24, 2006	52.25	52.54	52.25	52.51	67,170	+0.41(+0.78%)
Aug 23, 2006	52.13	52.32	51.98	52.10	84,543	-0.11(-0.22%)
Aug 22, 2006	52.13	52.27	51.98	52.21	93,964	+0.15(+0.28%)
Aug 21, 2006	52.24	52.24	52.01	52.06	46,248	-0.12(-0.23%)
Aug 18, 2006	52.23	52.29	51.97	52.19	180,099	-0.05(-0.09%)
Aug 17, 2006	52.10	52.39	52.10	52.24	528,307	+0.17(+0.33%)
Aug 16, 2006	51.89	52.09	51.79	52.06	55,913	+0.41(+0.79%)
Aug 15, 2006	51.34	51.66	51.34	51.66	56,525	+0.59(+1.15%)
Aug 14, 2006	50.98	51.49	50.98	51.07	43,801	+0.08(+0.16%)
Aug 11, 2006	51.12	51.14	50.78	50.98	37,928	-0.25(-0.49%)
Aug 10, 2006	51.08	51.30	50.90	51.24	72,308	-0.03(-0.06%)
Aug 09, 2006	51.49	51.79	51.21	51.27	52,488	+0.03(+0.06%)
Aug 08, 2006	51.16	51.54	51.09	51.24	62,520	-0.01(-0.02%)
Aug 07, 2006	51.25	51.39	51.15	51.25	38,050	-0.18(-0.35%)
Aug 04, 2006	51.78	51.81	51.35	51.43	66,558	-0.04(-0.08%)
Aug 03, 2006	51.30	51.67	51.26	51.47	76,713	-0.44(-0.85%)
Aug 02, 2006	52.03	52.15	51.78	51.91	65,334	+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.