Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.29	55.40	55.23	55.39	4,000	+0.18(+0.32%)
Aug 30, 2006	55.19	55.35	55.19	55.22	13,001	-0.02(-0.03%)
Aug 29, 2006	55.11	55.23	54.93	55.23	7,250	+0.17(+0.31%)
Aug 28, 2006	54.83	55.20	54.83	55.07	34,503	+0.22(+0.41%)
Aug 25, 2006	54.70	54.84	54.70	54.84	21,377	+0.00(+0.00%)
Aug 24, 2006	54.99	54.99	54.75	54.84	2,250	+0.06(+0.12%)
Aug 23, 2006	55.03	55.03	54.61	54.78	12,626	-0.20(-0.36%)
Aug 22, 2006	55.07	55.12	54.81	54.98	1,625	-0.05(-0.09%)
Aug 21, 2006	55.11	55.11	54.94	55.03	16,001	-0.03(-0.06%)
Aug 18, 2006	55.15	55.15	55.06	55.06	750	-0.03(-0.06%)
Aug 17, 2006	54.98	55.14	54.95	55.09	12,126	+0.12(+0.22%)
Aug 16, 2006	54.77	54.97	54.60	54.97	5,875	+0.64(+1.18%)
Aug 15, 2006	54.18	54.35	54.16	54.33	875	+0.53(+0.98%)
Aug 14, 2006	54.07	54.23	53.79	53.80	38,004	+0.21(+0.39%)
Aug 11, 2006	53.63	53.66	53.54	53.59	8,500	-0.17(-0.31%)
Aug 10, 2006	53.51	53.79	53.33	53.76	7,125	+0.33(+0.61%)
Aug 09, 2006	53.97	53.97	53.35	53.43	21,752	-0.41(-0.76%)
Aug 08, 2006	54.23	54.23	53.84	53.84	5,375	-0.11(-0.21%)
Aug 07, 2006	54.10	54.10	53.95	53.95	5,875	-0.14(-0.27%)
Aug 04, 2006	54.39	54.61	54.10	54.10	1,625	-0.13(-0.24%)
Aug 03, 2006	53.91	54.23	53.77	54.23	4,000	+0.09(+0.16%)
Aug 02, 2006	53.99	54.23	53.85	54.14	2,375	+0.44(+0.82%)
Aug 01, 2006	53.91	54.02	53.59	53.70	10,751	-0.40(-0.74%)
Jul 31, 2006	54.15	54.15	54.03	54.10	10,501	-0.10(-0.19%)
Jul 28, 2006	53.88	54.23	53.88	54.20	1,625	+0.62(+1.16%)
Jul 27, 2006	53.83	53.94	53.58	53.58	2,625	-0.19(-0.36%)
Jul 26, 2006	53.59	53.79	53.59	53.77	1,625	-0.03(-0.06%)
Jul 25, 2006	53.44	53.82	53.39	53.80	6,125	+0.25(+0.46%)
Jul 24, 2006	53.17	53.63	53.17	53.55	1,625	+0.75(+1.42%)
Jul 21, 2006	53.21	53.21	52.80	52.80	9,376	-0.29(-0.54%)
Jul 20, 2006	53.59	53.59	53.09	53.09	3,500	-0.19(-0.36%)
Jul 19, 2006	52.67	53.33	52.67	53.28	8,000	+1.19(+2.29%)
Jul 18, 2006	52.47	52.47	51.98	52.09	3,000	-0.22(-0.41%)
Jul 17, 2006	52.06	52.40	52.06	52.31	16,876	+0.16(+0.31%)
Jul 14, 2006	52.47	52.47	52.01	52.15	27,753	-0.54(-1.03%)
Jul 13, 2006	52.99	53.07	52.59	52.69	10,126	-0.63(-1.19%)
Jul 12, 2006	53.80	53.80	53.32	53.32	4,375	-0.29(-0.54%)
Jul 11, 2006	53.69	53.69	53.43	53.61	2,500	-0.23(-0.43%)
Jul 10, 2006	53.87	53.99	53.77	53.84	18,877	+0.16(+0.30%)
Jul 07, 2006	53.91	54.02	53.62	53.68	3,500	-0.40(-0.74%)
Jul 06, 2006	54.22	54.26	54.01	54.08	38,879	+0.11(+0.21%)
Jul 05, 2006	54.15	54.15	53.83	53.97	21,002	-0.26(-0.49%)
Jul 03, 2006	54.15	54.27	54.01	54.23	1,500	+0.23(+0.43%)
Jun 30, 2006	54.03	54.19	54.00	54.00	23,877	+0.02(+0.03%)
Jun 29, 2006	53.23	54.00	53.23	53.99	7,000	+0.94(+1.78%)
Jun 28, 2006	53.07	53.07	52.77	53.04	4,000	+0.14(+0.26%)
Jun 27, 2006	53.47	53.47	52.91	52.91	7,500	-0.49(-0.91%)
Jun 26, 2006	53.27	53.39	53.23	53.39	1,750	+0.02(+0.04%)
Jun 23, 2006	53.35	53.44	53.31	53.37	1,875	-0.22(-0.40%)
Jun 22, 2006	53.87	53.87	53.40	53.59	3,500	-0.38(-0.71%)
Jun 21, 2006	53.81	54.04	53.76	53.97	1,500	+0.58(+1.08%)
Jun 20, 2006	53.51	53.63	53.35	53.39	5,875	+0.04(+0.07%)
Jun 19, 2006	53.83	53.83	53.33	53.35	3,625	-0.36(-0.67%)
Jun 16, 2006	53.87	53.87	53.51	53.71	8,125	-0.29(-0.53%)
Jun 15, 2006	53.11	54.00	53.11	54.00	20,502	+1.07(+2.03%)
Jun 14, 2006	52.79	53.07	52.68	52.93	7,500	+0.25(+0.47%)
Jun 13, 2006	52.91	53.43	52.68	52.68	9,626	-0.46(-0.87%)
Jun 12, 2006	53.73	53.73	53.15	53.15	3,875	-0.53(-0.98%)
Jun 09, 2006	53.87	54.12	53.67	53.67	4,125	-0.25(-0.46%)
Jun 08, 2006	53.83	54.06	53.29	53.92	8,625	+0.02(+0.03%)
Jun 07, 2006	54.23	54.52	53.91	53.91	4,125	-0.08(-0.15%)
Jun 06, 2006	54.11	54.11	53.73	53.99	7,250	-0.09(-0.16%)
Jun 05, 2006	54.83	54.83	54.07	54.07	5,625	-0.84(-1.53%)
Jun 02, 2006	54.91	55.01	54.77	54.91	27,127	+0.00(+0.00%)

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.