Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.00	34.62	33.09	33.35	27,200	-0.55(-1.61%)
Aug 30, 2006	33.23	33.95	33.23	33.90	14,800	+0.68(+2.05%)
Aug 29, 2006	33.16	33.45	33.16	33.22	3,600	+0.19(+0.58%)
Aug 28, 2006	33.02	33.02	33.02	33.02	200	+0.77(+2.40%)
Aug 25, 2006	32.25	32.25	32.24	32.25	4,800	+0.88(+2.79%)
Aug 24, 2006	31.38	31.38	31.38	31.38	200	-0.35(-1.10%)
Aug 23, 2006	32.00	32.00	31.73	31.73	400	-0.77(-2.38%)
Aug 22, 2006	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Aug 21, 2006	32.50	32.50	32.50	32.50	200	-0.49(-1.50%)
Aug 18, 2006	33.00	33.00	32.99	32.99	1,000	+0.37(+1.13%)
Aug 17, 2006	32.62	32.62	32.62	32.62	600	+0.12(+0.38%)
Aug 16, 2006	31.40	32.50	31.40	32.50	3,000	+0.68(+2.12%)
Aug 15, 2006	31.82	31.82	31.82	31.82	200	+0.45(+1.43%)
Aug 14, 2006	31.00	31.38	31.00	31.38	400	+0.88(+2.87%)
Aug 11, 2006	30.50	30.50	30.50	30.50	1,000	-0.50(-1.61%)
Aug 10, 2006	30.57	31.00	30.00	31.00	600	+0.00(+0.00%)
Aug 09, 2006	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Aug 08, 2006	31.10	31.10	31.00	31.00	400	-0.60(-1.90%)
Aug 07, 2006	31.60	31.60	31.60	31.60	200	-0.65(-2.02%)
Aug 04, 2006	33.25	33.25	31.25	32.25	3,800	-0.67(-2.04%)
Aug 03, 2006	33.00	33.50	32.92	32.92	3,000	+0.30(+0.90%)
Aug 02, 2006	32.62	32.62	32.62	32.62	600	+0.38(+1.16%)
Aug 01, 2006	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Jul 31, 2006	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Jul 28, 2006	32.12	32.75	32.12	32.25	5,200	-0.02(-0.08%)
Jul 27, 2006	32.27	32.27	32.27	32.27	200	-0.30(-0.91%)
Jul 26, 2006	32.57	32.57	32.57	32.57	0	+0.00(+0.00%)
Jul 25, 2006	32.70	32.70	32.35	32.57	2,400	-0.18(-0.55%)
Jul 24, 2006	32.24	33.02	32.00	32.75	1,600	+0.62(+1.95%)
Jul 21, 2006	32.12	32.12	32.12	32.12	0	+0.00(+0.00%)
Jul 20, 2006	32.75	32.75	32.12	32.12	2,200	-0.25(-0.77%)
Jul 19, 2006	32.25	32.75	32.25	32.38	2,200	+0.37(+1.14%)
Jul 18, 2006	31.60	32.01	31.38	32.01	4,400	-0.41(-1.25%)
Jul 17, 2006	32.41	32.41	32.41	32.41	0	+0.00(+0.00%)
Jul 14, 2006	31.62	32.41	31.62	32.41	2,000	-0.09(-0.26%)
Jul 13, 2006	32.88	32.88	32.12	32.50	800	-1.03(-3.07%)
Jul 12, 2006	33.53	33.53	33.53	33.53	0	+0.00(+0.00%)
Jul 11, 2006	33.25	33.53	33.25	33.53	400	+0.00(+0.00%)
Jul 10, 2006	33.76	33.76	33.53	33.53	600	+0.11(+0.31%)
Jul 07, 2006	33.79	34.00	33.42	33.42	1,200	-0.38(-1.11%)
Jul 06, 2006	34.25	34.25	33.80	33.80	1,000	-0.58(-1.67%)
Jul 05, 2006	34.95	34.95	34.38	34.38	1,000	-0.48(-1.36%)
Jul 03, 2006	34.60	34.85	34.60	34.85	400	+0.25(+0.72%)
Jun 30, 2006	34.73	34.75	33.72	34.60	10,000	+0.85(+2.52%)
Jun 29, 2006	33.75	33.75	33.75	33.75	0	+1.25(+3.85%)
Jun 28, 2006	32.05	32.62	32.05	32.50	3,000	+0.23(+0.70%)
Jun 27, 2006	32.12	32.50	32.08	32.27	2,800	+0.77(+2.46%)
Jun 23, 2006	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jun 22, 2006	31.50	31.50	31.50	31.50	1,600	+0.00(+0.00%)
Jun 21, 2006	31.00	31.65	31.00	31.50	4,200	+0.65(+2.11%)
Jun 20, 2006	30.95	31.38	30.85	30.85	1,800	-0.15(-0.48%)
Jun 19, 2006	30.85	31.00	30.85	31.00	1,400	-0.25(-0.80%)
Jun 16, 2006	30.85	31.25	30.85	31.25	3,800	+0.02(+0.08%)
Jun 15, 2006	30.62	31.40	30.62	31.23	4,600	+0.88(+2.88%)
Jun 14, 2006	30.35	30.35	30.35	30.35	0	+0.00(+0.00%)
Jun 13, 2006	30.85	30.85	30.35	30.35	400	-1.15(-3.65%)
Jun 12, 2006	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jun 09, 2006	31.50	31.50	31.50	31.50	2,000	+0.00(+0.00%)
Jun 08, 2006	32.00	32.00	31.50	31.50	3,200	-0.50(-1.56%)
Jun 07, 2006	31.51	32.00	31.51	32.00	2,800	+0.57(+1.81%)
Jun 06, 2006	31.43	32.00	31.43	31.43	5,200	-0.12(-0.38%)
Jun 05, 2006	32.69	32.69	31.55	31.55	11,600	-1.34(-4.07%)
Jun 02, 2006	32.40	33.08	32.40	32.89	8,400	+0.49(+1.51%)

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.