Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	37.97	38.20	37.84	37.98	340,700	+0.06(+0.16%)
Aug 30, 2006	37.72	37.92	37.65	37.92	286,300	+0.22(+0.58%)
Aug 29, 2006	37.59	37.71	37.25	37.70	253,200	+0.11(+0.29%)
Aug 28, 2006	37.17	37.59	37.03	37.59	285,900	+0.57(+1.54%)
Aug 25, 2006	37.05	37.22	36.93	37.02	143,500	-0.13(-0.35%)
Aug 24, 2006	36.95	37.15	36.80	37.15	360,100	+0.17(+0.46%)
Aug 23, 2006	37.30	37.30	36.74	36.98	188,600	-0.21(-0.56%)
Aug 22, 2006	36.83	37.19	36.62	37.19	264,800	+0.35(+0.95%)
Aug 21, 2006	36.90	36.91	36.68	36.84	224,200	+0.03(+0.08%)
Aug 18, 2006	36.80	36.85	36.55	36.81	288,500	+0.07(+0.19%)
Aug 17, 2006	36.75	36.91	36.62	36.74	216,500	+0.05(+0.14%)
Aug 16, 2006	36.78	36.85	36.62	36.69	179,700	-0.04(-0.11%)
Aug 15, 2006	36.70	36.90	36.54	36.73	479,800	+0.31(+0.85%)
Aug 14, 2006	36.10	36.59	36.08	36.42	499,000	+0.42(+1.17%)
Aug 11, 2006	36.04	36.08	35.75	36.00	353,900	-0.04(-0.11%)
Aug 10, 2006	36.14	36.29	35.55	36.04	508,000	-0.58(-1.58%)
Aug 09, 2006	36.98	37.00	36.52	36.62	497,600	-0.26(-0.70%)
Aug 08, 2006	37.40	37.73	36.71	36.88	382,100	-0.67(-1.78%)
Aug 07, 2006	37.83	37.83	37.40	37.55	260,200	-0.38(-1.00%)
Aug 04, 2006	37.43	37.93	37.38	37.93	309,000	+0.76(+2.04%)
Aug 03, 2006	36.39	37.17	36.35	37.17	383,900	+0.53(+1.45%)
Aug 02, 2006	36.99	37.02	36.60	36.64	382,400	-0.31(-0.84%)
Aug 01, 2006	37.00	37.21	36.70	36.95	929,800	-0.31(-0.83%)
Jul 31, 2006	37.45	37.49	37.00	37.26	497,900	-0.12(-0.32%)
Jul 28, 2006	37.15	37.38	36.89	37.38	507,900	+0.48(+1.30%)
Jul 27, 2006	36.25	37.43	36.19	36.90	499,400	+0.10(+0.27%)
Jul 26, 2006	35.78	36.80	35.74	36.80	483,400	+0.84(+2.34%)
Jul 25, 2006	35.30	36.03	35.24	35.96	292,400	+0.50(+1.41%)
Jul 24, 2006	34.95	35.46	34.76	35.46	281,100	+0.56(+1.60%)
Jul 21, 2006	35.95	35.95	34.83	34.90	498,400	-1.01(-2.81%)
Jul 20, 2006	36.48	36.48	35.81	35.91	380,900	-0.28(-0.77%)
Jul 19, 2006	35.30	36.22	35.30	36.19	468,200	+0.68(+1.91%)
Jul 18, 2006	35.07	35.51	34.92	35.51	315,500	+0.48(+1.37%)
Jul 17, 2006	34.86	35.13	34.70	35.03	383,800	+0.05(+0.14%)
Jul 14, 2006	35.41	35.57	34.90	34.98	422,300	-0.52(-1.46%)
Jul 13, 2006	35.75	36.06	35.31	35.50	318,900	-0.55(-1.53%)
Jul 12, 2006	36.15	36.24	35.70	36.05	311,500	+0.02(+0.06%)
Jul 11, 2006	35.99	36.19	35.72	36.03	287,600	+0.04(+0.11%)
Jul 10, 2006	35.49	35.99	35.48	35.99	302,200	+0.53(+1.49%)
Jul 07, 2006	35.54	35.67	35.36	35.46	294,100	-0.09(-0.25%)
Jul 06, 2006	35.26	35.57	35.00	35.55	409,200	+0.28(+0.79%)
Jul 05, 2006	35.20	35.37	34.60	35.27	504,300	-0.25(-0.70%)
Jul 03, 2006	35.38	35.55	35.20	35.52	237,200	+0.37(+1.05%)
Jun 30, 2006	35.34	35.50	35.05	35.15	1,099,900	+0.25(+0.72%)
Jun 29, 2006	34.45	35.01	34.14	34.90	526,400	+0.55(+1.60%)
Jun 28, 2006	34.34	34.52	34.10	34.35	385,900	+0.00(+0.00%)
Jun 27, 2006	33.80	34.35	33.79	34.35	1,037,300	+0.50(+1.48%)
Jun 26, 2006	33.57	34.01	33.42	33.85	457,700	+0.30(+0.89%)
Jun 23, 2006	33.85	33.85	33.44	33.55	389,100	-0.36(-1.06%)
Jun 22, 2006	34.15	34.28	33.71	33.91	393,000	-0.44(-1.28%)
Jun 21, 2006	33.75	34.35	33.60	34.35	277,000	+0.56(+1.66%)
Jun 20, 2006	34.10	34.19	33.73	33.79	329,900	-0.37(-1.08%)
Jun 19, 2006	34.55	34.55	34.01	34.16	271,000	-0.19(-0.55%)
Jun 16, 2006	34.20	34.60	33.99	34.35	662,300	-0.15(-0.43%)
Jun 15, 2006	34.00	34.50	33.84	34.50	346,600	+0.61(+1.80%)
Jun 14, 2006	33.80	34.00	33.61	33.89	334,100	+0.03(+0.09%)
Jun 13, 2006	34.18	34.40	33.61	33.86	656,800	-0.42(-1.23%)
Jun 12, 2006	34.93	34.93	34.13	34.28	497,900	-0.70(-2.00%)
Jun 09, 2006	34.77	35.12	34.65	34.98	279,300	+0.32(+0.92%)
Jun 08, 2006	34.83	34.94	34.01	34.66	460,700	-0.23(-0.66%)
Jun 07, 2006	34.64	35.20	34.40	34.89	315,500	+0.21(+0.61%)
Jun 06, 2006	35.45	35.46	34.55	34.68	317,100	-0.63(-1.78%)
Jun 05, 2006	34.85	35.74	34.78	35.31	539,500	+0.42(+1.20%)
Jun 02, 2006	34.95	35.14	34.54	34.89	534,000	+0.11(+0.32%)

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.