Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.90	40.48	39.88	40.38	1,883,700	+0.50(+1.25%)
Aug 30, 2006	39.92	40.22	39.61	39.88	3,237,300	-0.10(-0.26%)
Aug 29, 2006	38.88	40.03	38.87	39.98	3,076,200	+1.06(+2.72%)
Aug 28, 2006	38.46	38.98	38.45	38.92	1,712,100	+0.54(+1.41%)
Aug 25, 2006	38.38	38.49	38.17	38.38	1,569,400	-0.04(-0.09%)
Aug 24, 2006	38.38	38.55	38.20	38.42	1,518,400	-0.00(-0.01%)
Aug 23, 2006	38.38	38.52	38.30	38.42	1,480,800	+0.00(+0.00%)
Aug 22, 2006	38.48	38.82	38.40	38.42	1,486,300	+0.04(+0.10%)
Aug 21, 2006	38.36	38.52	38.23	38.38	1,214,800	+0.03(+0.08%)
Aug 18, 2006	38.43	38.52	38.14	38.35	2,222,900	-0.12(-0.32%)
Aug 17, 2006	38.88	38.89	38.20	38.48	2,555,800	-0.40(-1.02%)
Aug 16, 2006	38.98	38.99	38.25	38.88	3,159,200	+0.04(+0.10%)
Aug 15, 2006	38.73	38.89	38.44	38.84	2,603,900	+0.24(+0.63%)
Aug 14, 2006	38.50	38.81	38.48	38.59	1,673,000	+0.34(+0.88%)
Aug 11, 2006	38.23	38.41	38.12	38.26	2,679,600	+0.16(+0.41%)
Aug 10, 2006	38.30	38.42	37.76	38.10	2,641,600	-0.34(-0.88%)
Aug 09, 2006	38.63	38.84	38.34	38.44	1,764,400	-0.12(-0.30%)
Aug 08, 2006	39.17	39.46	38.34	38.55	2,004,300	-0.41(-1.04%)
Aug 07, 2006	39.13	39.14	38.49	38.96	2,494,700	-0.38(-0.95%)
Aug 04, 2006	39.25	39.55	39.01	39.34	2,235,600	+0.26(+0.67%)
Aug 03, 2006	38.83	39.17	38.48	39.08	3,923,300	+0.01(+0.03%)
Aug 02, 2006	39.40	39.57	38.99	39.06	3,264,100	-0.28(-0.71%)
Aug 01, 2006	39.50	39.84	39.17	39.34	2,236,100	-0.16(-0.39%)
Jul 31, 2006	39.81	40.12	39.30	39.50	1,772,600	-0.45(-1.13%)
Jul 28, 2006	39.59	40.12	39.33	39.95	1,717,600	+0.47(+1.19%)
Jul 27, 2006	40.23	40.66	39.34	39.48	1,468,600	-0.52(-1.30%)
Jul 26, 2006	40.00	40.06	39.57	40.00	1,504,200	-0.18(-0.45%)
Jul 25, 2006	40.08	40.35	39.57	40.18	1,778,300	-0.14(-0.35%)
Jul 24, 2006	40.03	40.48	39.98	40.32	1,809,900	+0.29(+0.72%)
Jul 21, 2006	39.80	40.15	39.53	40.03	2,458,100	+0.23(+0.58%)
Jul 20, 2006	39.17	39.91	39.11	39.80	2,399,700	+0.40(+1.02%)
Jul 19, 2006	39.26	39.72	39.33	39.40	2,985,900	+0.15(+0.38%)
Jul 18, 2006	39.45	39.58	39.10	39.25	3,284,100	-0.20(-0.49%)
Jul 17, 2006	39.00	39.55	39.00	39.45	2,285,000	+0.16(+0.39%)
Jul 14, 2006	39.20	39.59	39.16	39.29	2,434,300	-0.09(-0.23%)
Jul 13, 2006	39.30	39.55	39.03	39.38	1,774,200	+0.08(+0.19%)
Jul 12, 2006	39.08	39.45	39.05	39.30	2,334,600	+0.01(+0.03%)
Jul 11, 2006	39.38	39.56	39.12	39.30	1,411,900	-0.20(-0.49%)
Jul 10, 2006	39.54	39.83	39.35	39.49	1,212,200	-0.05(-0.13%)
Jul 07, 2006	39.76	39.95	39.48	39.54	1,951,900	-0.36(-0.89%)
Jul 06, 2006	40.15	40.20	39.84	39.90	1,914,000	-0.13(-0.32%)
Jul 05, 2006	40.38	40.45	39.83	40.02	2,312,100	-0.64(-1.57%)
Jul 03, 2006	40.52	40.88	40.52	40.66	590,900	+0.16(+0.41%)
Jun 30, 2006	40.55	40.95	40.45	40.50	1,291,400	+0.01(+0.02%)
Jun 29, 2006	40.00	40.62	39.76	40.49	2,585,300	+0.63(+1.58%)
Jun 28, 2006	40.75	40.75	39.45	39.86	8,536,300	-1.95(-4.68%)
Jun 27, 2006	42.23	42.23	41.57	41.81	1,836,400	-0.30(-0.71%)
Jun 26, 2006	42.42	42.47	41.99	42.12	1,059,800	-0.06(-0.15%)
Jun 23, 2006	41.94	42.48	41.80	42.18	1,446,900	+0.24(+0.58%)
Jun 22, 2006	41.38	41.99	41.11	41.94	1,644,600	+0.56(+1.35%)
Jun 21, 2006	41.08	41.62	40.95	41.38	1,392,400	+0.28(+0.69%)
Jun 20, 2006	41.66	41.73	40.95	41.09	1,669,300	-0.44(-1.07%)
Jun 19, 2006	42.00	42.02	41.30	41.53	1,300,300	-0.04(-0.10%)
Jun 16, 2006	41.60	42.14	41.51	41.58	1,041,600	-0.20(-0.48%)
Jun 15, 2006	41.03	42.12	40.95	41.77	1,688,100	+0.73(+1.79%)
Jun 14, 2006	40.60	41.10	40.60	41.04	1,669,500	+0.35(+0.87%)
Jun 13, 2006	40.50	41.11	40.45	40.69	1,497,500	+0.12(+0.30%)
Jun 12, 2006	40.62	41.15	40.50	40.56	1,480,500	+0.00(+0.00%)
Jun 09, 2006	40.48	40.86	40.35	40.56	813,100	+0.24(+0.60%)
Jun 08, 2006	40.30	40.49	39.58	40.33	1,745,100	-0.04(-0.11%)
Jun 07, 2006	40.12	40.59	40.12	40.37	2,371,500	+0.27(+0.67%)
Jun 06, 2006	40.25	40.36	39.95	40.10	1,164,600	-0.02(-0.06%)
Jun 05, 2006	40.90	40.90	40.08	40.12	1,819,600	-0.77(-1.88%)
Jun 02, 2006	40.69	41.08	40.53	40.90	1,340,100	+0.19(+0.45%)

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.