Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.00	27.10	26.80	27.06	69,420	+0.12(+0.45%)
Aug 30, 2006	27.00	27.00	26.94	26.94	61,335	+0.19(+0.71%)
Aug 29, 2006	27.00	27.17	26.70	26.75	108,650	-0.32(-1.18%)
Aug 28, 2006	27.20	27.20	27.07	27.07	42,500	-0.12(-0.44%)
Aug 25, 2006	27.20	27.20	27.04	27.19	11,580	-0.01(-0.04%)
Aug 24, 2006	27.01	27.20	27.01	27.20	240	-0.05(-0.18%)
Aug 23, 2006	27.35	27.35	27.01	27.25	51,400	-0.10(-0.37%)
Aug 22, 2006	26.89	27.35	26.55	27.35	28,825	+0.10(+0.37%)
Aug 21, 2006	27.25	27.30	27.25	27.25	11,250	+0.00(+0.00%)
Aug 18, 2006	26.55	27.30	26.55	27.25	33,705	+0.35(+1.30%)
Aug 17, 2006	27.30	27.30	26.90	26.90	25,887	-0.38(-1.39%)
Aug 16, 2006	27.30	27.30	27.15	27.28	14,702	+0.00(+0.00%)
Aug 15, 2006	27.25	27.30	27.22	27.28	251,540	-0.02(-0.07%)
Aug 14, 2006	27.35	27.35	27.20	27.30	393,688	-0.05(-0.18%)
Aug 11, 2006	27.40	27.45	27.06	27.35	100,650	-0.15(-0.55%)
Aug 10, 2006	28.50	28.50	27.49	27.50	41,171	-1.00(-3.51%)
Aug 09, 2006	28.72	29.10	28.49	28.50	16,100	-0.73(-2.50%)
Aug 08, 2006	29.00	30.00	28.56	29.23	20,610	-0.12(-0.41%)
Aug 07, 2006	29.90	29.90	29.35	29.35	2,584	+0.00(+0.00%)
Aug 04, 2006	29.90	29.90	29.35	29.35	2,584	+0.05(+0.17%)
Aug 03, 2006	29.75	29.75	29.21	29.30	90,302	-0.45(-1.51%)
Aug 02, 2006	29.08	29.99	29.08	29.75	32,590	+0.55(+1.88%)
Aug 01, 2006	29.13	29.30	29.00	29.20	51,756	+0.10(+0.34%)
Jul 31, 2006	29.12	29.31	29.10	29.10	34,935	-0.20(-0.68%)
Jul 28, 2006	29.03	29.65	29.03	29.30	6,925	-0.16(-0.54%)
Jul 27, 2006	29.20	29.50	29.18	29.46	501,894	+0.36(+1.24%)
Jul 26, 2006	29.25	29.25	28.75	29.10	49,920	+0.07(+0.24%)
Jul 25, 2006	29.00	29.50	28.50	29.03	147,997	+0.03(+0.10%)
Jul 24, 2006	28.80	29.00	28.50	29.00	5,184	+0.00(+0.00%)
Jul 21, 2006	29.31	29.41	28.90	29.00	343,313	+0.85(+3.02%)
Jul 20, 2006	27.08	28.85	27.08	28.15	65,930	+0.15(+0.54%)
Jul 19, 2006	26.25	28.00	26.25	28.00	3,873	+1.25(+4.67%)
Jul 18, 2006	28.75	29.00	26.65	26.75	15,220	-2.00(-6.96%)
Jul 17, 2006	29.50	29.50	28.75	28.75	9,375	-0.95(-3.20%)
Jul 14, 2006	29.70	29.75	29.69	29.70	38,300	+0.00(+0.00%)
Jul 13, 2006	28.60	29.70	28.50	29.70	21,625	+0.45(+1.54%)
Jul 12, 2006	29.45	29.45	28.00	29.25	1,832	-0.45(-1.52%)
Jul 11, 2006	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Jul 10, 2006	29.70	29.70	29.70	29.70	100	-0.05(-0.17%)
Jul 07, 2006	29.50	29.75	29.30	29.75	5,100	+0.00(+0.00%)
Jul 06, 2006	29.75	29.79	29.70	29.75	20,000	+0.15(+0.51%)
Jul 05, 2006	29.84	29.84	29.00	29.60	344,182	-0.25(-0.84%)
Jul 03, 2006	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Jun 30, 2006	28.50	30.00	27.90	29.85	29,127	+1.35(+4.74%)
Jun 29, 2006	28.50	28.50	28.50	28.50	0	+1.55(+5.75%)
Jun 28, 2006	26.89	27.00	26.65	26.95	14,450	-0.04(-0.15%)
Jun 27, 2006	27.00	27.00	26.10	26.99	8,400	+0.49(+1.85%)
Jun 23, 2006	26.00	27.00	26.00	26.50	203,800	-0.30(-1.12%)
Jun 22, 2006	26.00	26.80	26.00	26.80	80,900	+0.80(+3.08%)
Jun 21, 2006	26.50	26.50	25.75	26.00	78,560	+0.00(+0.00%)
Jun 20, 2006	25.75	26.00	25.75	26.00	59,500	+0.01(+0.04%)
Jun 19, 2006	25.75	26.00	25.75	25.99	8,513	-0.55(-2.07%)
Jun 16, 2006	25.99	27.00	25.40	26.54	599,490	-0.01(-0.04%)
Jun 15, 2006	24.60	26.55	24.45	26.55	40,300	+2.10(+8.59%)
Jun 14, 2006	24.50	24.60	23.75	24.45	387,810	+0.26(+1.07%)
Jun 13, 2006	25.94	25.94	24.12	24.19	225,275	-1.66(-6.42%)
Jun 12, 2006	26.25	26.25	25.44	25.85	20,042	-0.15(-0.58%)
Jun 09, 2006	26.00	26.00	25.75	26.00	32,895	+0.00(+0.00%)
Jun 08, 2006	26.00	26.99	25.15	26.00	43,203	+0.00(+0.00%)
Jun 07, 2006	26.63	26.63	26.00	26.00	29,400	-0.95(-3.53%)
Jun 06, 2006	27.25	27.55	26.74	26.95	12,130	+0.19(+0.71%)
Jun 05, 2006	27.00	28.00	26.75	26.76	28,245	+0.76(+2.92%)
Jun 02, 2006	26.40	26.40	26.00	26.00	25,206	-0.40(-1.52%)

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.