Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.36	33.49	33.18	33.31	671,800	-0.08(-0.24%)
Aug 30, 2006	33.26	33.50	33.24	33.39	807,100	+0.53(+1.61%)
Aug 29, 2006	32.55	32.87	32.40	32.86	621,500	+0.81(+2.53%)
Aug 28, 2006	32.00	32.35	31.96	32.05	378,600	+0.09(+0.28%)
Aug 25, 2006	31.77	32.19	31.77	31.96	403,600	+0.36(+1.14%)
Aug 24, 2006	31.77	31.86	31.45	31.60	411,300	-0.15(-0.47%)
Aug 23, 2006	32.45	32.46	31.75	31.75	413,800	-0.82(-2.52%)
Aug 22, 2006	31.85	32.60	31.85	32.57	726,700	+0.25(+0.77%)
Aug 21, 2006	32.05	32.52	31.96	32.32	1,104,200	-1.17(-3.49%)
Aug 18, 2006	33.25	33.70	33.14	33.49	815,200	+0.24(+0.72%)
Aug 17, 2006	33.61	33.70	33.03	33.25	763,700	-1.16(-3.37%)
Aug 16, 2006	33.70	34.46	33.57	34.41	647,100	+0.91(+2.72%)
Aug 15, 2006	33.21	33.59	33.21	33.50	379,200	+0.29(+0.87%)
Aug 14, 2006	33.16	33.50	33.13	33.21	347,200	+0.36(+1.10%)
Aug 11, 2006	33.20	33.20	32.82	32.85	313,600	-0.57(-1.71%)
Aug 10, 2006	33.20	33.45	32.88	33.42	587,000	+0.22(+0.66%)
Aug 09, 2006	33.30	33.66	33.17	33.20	1,090,200	+1.44(+4.53%)
Aug 08, 2006	31.85	32.20	31.75	31.76	463,200	-0.07(-0.22%)
Aug 07, 2006	31.70	31.93	31.59	31.83	251,000	+0.19(+0.60%)
Aug 04, 2006	31.85	32.16	31.56	31.64	441,500	-0.21(-0.66%)
Aug 03, 2006	31.80	32.00	31.51	31.85	434,500	-0.26(-0.81%)
Aug 02, 2006	31.90	32.25	31.89	32.11	402,600	+0.84(+2.69%)
Aug 01, 2006	31.70	31.76	31.25	31.27	548,200	-1.06(-3.28%)
Jul 31, 2006	32.40	32.48	32.22	32.33	841,400	-0.67(-2.03%)
Jul 28, 2006	32.25	33.00	32.19	33.00	867,000	+1.20(+3.77%)
Jul 27, 2006	31.50	32.03	31.46	31.80	1,065,000	+1.40(+4.61%)
Jul 26, 2006	30.35	30.53	30.10	30.40	476,900	-0.05(-0.16%)
Jul 25, 2006	30.25	30.53	29.92	30.45	450,300	+0.04(+0.13%)
Jul 24, 2006	29.70	30.41	29.70	30.41	891,100	+1.15(+3.93%)
Jul 21, 2006	29.52	29.59	29.10	29.26	802,000	-0.23(-0.78%)
Jul 20, 2006	29.90	29.96	29.49	29.49	411,700	-0.29(-0.97%)
Jul 19, 2006	28.89	29.78	28.89	29.78	804,700	+1.33(+4.67%)
Jul 18, 2006	28.45	28.50	28.09	28.45	435,300	+0.20(+0.71%)
Jul 17, 2006	28.25	28.43	28.15	28.25	542,300	+0.31(+1.11%)
Jul 14, 2006	28.22	28.29	27.80	27.94	768,500	-0.05(-0.18%)
Jul 13, 2006	28.80	28.80	27.95	27.99	1,005,600	-1.12(-3.85%)
Jul 12, 2006	29.15	29.46	29.11	29.11	427,400	-0.29(-0.99%)
Jul 11, 2006	29.21	29.40	28.97	29.40	482,600	+0.06(+0.20%)
Jul 10, 2006	29.49	29.60	29.25	29.34	457,300	+0.55(+1.91%)
Jul 07, 2006	29.31	29.31	28.78	28.79	431,700	-0.52(-1.77%)
Jul 06, 2006	29.48	29.48	29.15	29.31	440,800	+1.04(+3.68%)
Jul 05, 2006	28.68	28.68	28.22	28.27	460,900	-0.98(-3.35%)
Jul 03, 2006	28.70	29.25	28.69	29.25	240,000	+0.64(+2.24%)
Jun 30, 2006	28.61	28.79	28.41	28.61	321,600	+0.41(+1.45%)
Jun 29, 2006	27.42	28.24	27.28	28.20	838,300	+1.00(+3.68%)
Jun 28, 2006	27.30	27.30	26.96	27.20	924,500	+0.11(+0.41%)
Jun 27, 2006	27.50	27.57	27.07	27.09	338,700	-0.26(-0.95%)
Jun 26, 2006	27.35	27.47	27.15	27.35	236,100	+0.35(+1.30%)
Jun 23, 2006	27.09	27.19	26.94	27.00	334,700	-0.18(-0.66%)
Jun 22, 2006	27.26	27.38	26.96	27.18	397,900	-0.08(-0.29%)
Jun 21, 2006	26.85	27.47	26.82	27.26	875,400	+0.53(+1.98%)
Jun 20, 2006	26.38	26.81	26.33	26.73	687,000	+0.26(+0.98%)
Jun 19, 2006	27.10	27.10	26.43	26.47	583,500	-0.63(-2.32%)
Jun 16, 2006	27.00	27.13	26.75	27.10	540,300	+0.30(+1.12%)
Jun 15, 2006	26.00	26.80	26.00	26.80	697,300	+1.02(+3.96%)
Jun 14, 2006	25.35	25.92	25.16	25.78	1,211,900	+1.02(+4.12%)
Jun 13, 2006	25.30	25.49	24.41	24.76	1,312,600	-1.27(-4.88%)
Jun 12, 2006	26.60	26.80	26.03	26.03	967,200	-0.05(-0.19%)
Jun 09, 2006	26.30	26.54	26.02	26.08	726,200	+0.30(+1.16%)
Jun 08, 2006	25.90	25.90	25.12	25.78	1,087,800	-0.84(-3.16%)
Jun 07, 2006	27.00	27.23	26.62	26.62	488,200	-0.37(-1.37%)
Jun 06, 2006	27.10	27.16	26.68	26.99	697,500	+0.19(+0.71%)
Jun 05, 2006	27.35	27.48	26.75	26.80	538,600	-0.43(-1.58%)
Jun 02, 2006	27.00	27.30	26.84	27.23	828,200	+0.68(+2.56%)

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.