Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	55.34	55.47	53.79	53.85	3,989,003	-1.45(-2.61%)
Oct 30, 2006	59.24	59.86	54.77	55.30	7,901,356	-3.67(-6.23%)
Oct 27, 2006	57.47	59.26	56.89	58.97	2,561,256	+1.50(+2.61%)
Oct 26, 2006	57.60	57.71	56.37	57.47	1,953,947	+0.46(+0.80%)
Oct 25, 2006	58.99	59.06	56.70	57.01	2,394,806	-1.97(-3.35%)
Oct 24, 2006	59.36	59.58	58.49	58.99	1,387,416	-0.36(-0.61%)
Oct 23, 2006	59.60	60.21	59.11	59.35	942,101	-0.34(-0.57%)
Oct 20, 2006	58.46	59.92	58.45	59.69	2,080,066	+1.35(+2.31%)
Oct 19, 2006	58.98	59.53	58.31	58.34	1,806,103	-0.45(-0.76%)
Oct 18, 2006	58.03	59.14	58.03	58.79	1,962,860	+0.74(+1.27%)
Oct 17, 2006	57.57	58.14	56.83	58.05	1,649,458	+0.16(+0.28%)
Oct 16, 2006	57.26	58.36	57.13	57.89	2,469,229	+0.63(+1.10%)
Oct 13, 2006	58.64	58.70	57.02	57.26	2,500,202	-1.58(-2.68%)
Oct 12, 2006	59.24	59.28	57.77	58.84	2,583,092	-0.40(-0.67%)
Oct 11, 2006	59.46	59.82	58.75	59.24	1,809,112	-0.22(-0.38%)
Oct 10, 2006	60.14	60.14	59.17	59.46	2,023,469	-0.23(-0.39%)
Oct 09, 2006	59.60	60.15	58.93	59.70	1,632,077	+0.32(+0.54%)
Oct 06, 2006	60.95	61.05	59.10	59.37	1,924,200	-1.58(-2.59%)
Oct 05, 2006	60.86	61.23	60.50	60.95	1,825,489	-0.05(-0.09%)
Oct 04, 2006	60.41	61.03	59.59	61.01	1,865,486	+0.65(+1.07%)
Oct 03, 2006	59.84	60.61	58.77	60.36	1,826,158	+0.78(+1.31%)
Oct 02, 2006	59.48	60.10	59.06	59.58	1,212,722	+0.26(+0.44%)
Sep 29, 2006	59.39	59.57	57.98	59.32	1,600,993	+0.06(+0.11%)
Sep 28, 2006	59.70	59.77	58.98	59.26	942,101	-0.21(-0.35%)
Sep 27, 2006	59.69	59.82	58.72	59.46	1,281,017	-0.02(-0.03%)
Sep 26, 2006	59.87	59.99	59.02	59.48	1,403,125	-0.50(-0.84%)
Sep 25, 2006	58.88	60.10	58.88	59.98	1,469,527	+1.24(+2.11%)
Sep 22, 2006	60.50	60.90	58.65	58.75	1,759,979	-1.86(-3.07%)
Sep 21, 2006	61.25	61.25	60.16	60.60	2,062,574	-0.38(-0.62%)
Sep 20, 2006	60.36	61.17	60.05	60.98	1,923,866	+0.64(+1.06%)
Sep 19, 2006	59.69	61.03	59.43	60.34	1,998,178	+1.16(+1.96%)
Sep 18, 2006	59.65	60.01	58.67	59.19	1,790,840	-0.11(-0.18%)
Sep 15, 2006	59.63	59.63	59.21	59.29	1,839,527	+0.26(+0.44%)
Sep 14, 2006	58.34	59.36	57.59	59.03	1,686,781	+0.26(+0.44%)
Sep 13, 2006	58.88	59.51	58.51	58.77	2,294,200	+0.48(+0.83%)
Sep 12, 2006	56.07	58.43	56.07	58.29	2,605,820	+2.08(+3.70%)
Sep 11, 2006	55.16	56.50	54.84	56.21	1,282,689	+1.04(+1.89%)
Sep 08, 2006	54.45	55.58	54.45	55.16	1,477,883	+0.72(+1.32%)
Sep 07, 2006	54.76	54.81	53.86	54.45	602,851	-0.31(-0.57%)
Sep 06, 2006	55.10	55.59	54.60	54.76	859,434	-0.38(-0.68%)
Sep 05, 2006	55.05	55.53	54.98	55.14	913,468	-0.01(-0.02%)
Sep 01, 2006	55.01	55.29	54.26	55.15	859,768	+0.46(+0.84%)
Aug 31, 2006	55.20	55.34	53.94	54.69	1,812,008	-0.46(-0.83%)
Aug 30, 2006	55.29	55.65	55.03	55.15	945,778	+0.04(+0.08%)
Aug 29, 2006	55.20	55.40	54.84	55.10	1,150,331	+0.04(+0.07%)
Aug 28, 2006	54.74	55.20	54.53	55.07	821,888	+0.38(+0.69%)
Aug 25, 2006	55.12	55.12	54.41	54.69	705,350	-0.40(-0.73%)
Aug 24, 2006	54.53	55.20	54.35	55.09	1,129,051	+0.42(+0.77%)
Aug 23, 2006	55.27	55.65	54.37	54.67	2,000,963	-0.80(-1.44%)
Aug 22, 2006	54.85	55.86	54.83	55.47	2,542,204	+0.64(+1.16%)
Aug 21, 2006	53.89	55.02	53.69	54.83	1,867,046	+0.98(+1.82%)
Aug 18, 2006	53.19	53.93	53.03	53.85	1,215,507	+0.72(+1.35%)
Aug 17, 2006	53.58	53.94	53.14	53.14	1,122,032	-0.60(-1.12%)
Aug 16, 2006	52.60	53.78	52.15	53.74	1,524,787	+1.41(+2.69%)
Aug 15, 2006	52.42	52.52	52.10	52.33	1,028,335	+0.37(+0.71%)
Aug 14, 2006	52.28	52.58	51.77	51.96	1,157,127	+0.20(+0.38%)
Aug 11, 2006	53.32	53.32	51.73	51.76	1,601,996	-1.53(-2.86%)
Aug 10, 2006	52.82	53.41	52.73	53.29	1,558,545	+0.48(+0.92%)
Aug 09, 2006	53.46	53.95	52.66	52.80	1,333,493	-0.13(-0.25%)
Aug 08, 2006	53.34	53.84	52.79	52.94	1,401,677	-0.06(-0.12%)
Aug 07, 2006	52.06	53.67	51.79	53.00	1,597,540	+0.85(+1.64%)
Aug 04, 2006	52.23	52.86	52.04	52.15	1,359,897	+0.04(+0.07%)
Aug 03, 2006	52.61	52.94	51.66	52.11	1,582,499	-0.57(-1.07%)
Aug 02, 2006	51.43	53.03	51.16	52.68	3,978,531	+2.19(+4.34%)

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.