Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.40	32.95	32.40	32.65	142,800	+0.25(+0.77%)
Aug 30, 2006	32.70	32.70	32.20	32.40	233,900	+1.03(+3.28%)
Aug 29, 2006	30.81	31.55	30.79	31.37	133,400	+0.66(+2.15%)
Aug 28, 2006	30.58	31.00	30.36	30.71	105,800	+0.03(+0.10%)
Aug 25, 2006	30.65	31.03	30.50	30.68	50,100	-0.02(-0.07%)
Aug 24, 2006	31.42	31.60	29.60	30.70	197,600	-0.72(-2.29%)
Aug 23, 2006	32.15	32.19	31.23	31.42	83,800	-0.63(-1.97%)
Aug 22, 2006	31.95	32.07	31.68	32.05	182,600	-0.10(-0.31%)
Aug 21, 2006	32.30	32.30	31.75	32.15	87,900	-0.30(-0.92%)
Aug 18, 2006	32.71	32.71	32.09	32.45	74,700	+0.05(+0.15%)
Aug 17, 2006	32.15	32.78	32.15	32.40	117,500	-0.14(-0.43%)
Aug 16, 2006	32.10	32.69	31.66	32.54	115,700	+0.78(+2.46%)
Aug 15, 2006	31.30	31.78	30.85	31.76	186,300	+0.89(+2.88%)
Aug 14, 2006	31.75	31.78	30.76	30.87	265,300	-0.38(-1.22%)
Aug 11, 2006	32.43	32.43	31.09	31.25	309,100	-1.18(-3.64%)
Aug 10, 2006	32.61	32.75	32.35	32.43	296,400	-0.43(-1.31%)
Aug 09, 2006	33.20	33.50	32.63	32.86	305,000	-0.14(-0.42%)
Aug 08, 2006	33.95	33.95	32.52	33.00	246,500	-0.90(-2.65%)
Aug 07, 2006	34.23	34.24	33.40	33.90	121,600	-0.48(-1.40%)
Aug 04, 2006	34.71	34.90	33.84	34.38	196,800	+0.06(+0.17%)
Aug 03, 2006	33.15	34.54	33.09	34.32	199,300	+0.72(+2.14%)
Aug 02, 2006	33.74	34.20	33.35	33.60	177,500	-0.10(-0.30%)
Aug 01, 2006	34.45	34.46	33.13	33.70	268,300	-0.99(-2.85%)
Jul 31, 2006	33.45	35.00	33.32	34.69	398,900	+0.99(+2.94%)
Jul 28, 2006	35.73	35.74	33.45	33.70	484,700	-2.21(-6.15%)
Jul 27, 2006	36.58	36.75	35.85	35.91	259,200	-0.67(-1.83%)
Jul 26, 2006	35.60	37.22	35.41	36.58	278,900	+0.76(+2.12%)
Jul 25, 2006	34.67	36.05	34.65	35.82	188,300	+1.27(+3.68%)
Jul 24, 2006	33.82	34.60	33.80	34.55	98,700	+0.88(+2.61%)
Jul 21, 2006	34.02	34.02	33.02	33.67	175,800	-0.35(-1.03%)
Jul 20, 2006	35.05	35.30	33.99	34.02	108,800	-0.78(-2.24%)
Jul 19, 2006	33.49	35.34	33.40	34.80	165,300	+1.36(+4.07%)
Jul 18, 2006	33.12	33.49	32.80	33.44	145,900	+0.57(+1.73%)
Jul 17, 2006	32.90	33.35	32.73	32.87	119,300	-0.27(-0.81%)
Jul 14, 2006	33.50	33.61	32.89	33.14	128,700	-0.66(-1.95%)
Jul 13, 2006	33.78	34.05	33.60	33.80	180,300	-0.13(-0.38%)
Jul 12, 2006	34.81	34.81	33.42	33.93	130,600	-0.88(-2.53%)
Jul 11, 2006	34.25	34.85	33.75	34.81	133,600	+0.41(+1.19%)
Jul 10, 2006	34.01	34.53	33.84	34.40	80,100	+0.39(+1.15%)
Jul 07, 2006	34.25	34.66	33.97	34.01	152,900	-0.33(-0.96%)
Jul 06, 2006	34.27	34.82	33.94	34.34	104,600	+0.07(+0.20%)
Jul 05, 2006	33.89	34.90	33.26	34.27	190,300	+0.39(+1.15%)
Jul 03, 2006	34.22	34.23	33.75	33.88	92,600	-0.34(-0.99%)
Jun 30, 2006	34.43	34.52	33.99	34.22	186,700	-0.06(-0.18%)
Jun 29, 2006	34.28	34.28	34.28	34.28	0	+0.80(+2.39%)
Jun 28, 2006	33.25	33.69	32.74	33.48	140,400	+0.48(+1.45%)
Jun 27, 2006	33.72	33.97	32.90	33.00	144,000	-1.05(-3.08%)
Jun 23, 2006	34.20	34.35	33.81	34.05	119,700	-0.30(-0.87%)
Jun 22, 2006	34.30	34.75	33.85	34.35	209,000	+0.04(+0.12%)
Jun 21, 2006	33.88	34.50	33.73	34.31	170,600	+0.68(+2.02%)
Jun 20, 2006	34.15	34.33	33.63	33.63	147,800	-0.67(-1.95%)
Jun 19, 2006	35.01	35.13	34.15	34.30	144,800	-0.71(-2.03%)
Jun 16, 2006	35.15	35.20	34.60	35.01	449,300	-0.14(-0.40%)
Jun 15, 2006	33.71	35.28	33.70	35.15	306,800	+1.44(+4.27%)
Jun 14, 2006	32.70	33.89	32.65	33.71	162,800	+0.76(+2.31%)
Jun 13, 2006	33.60	34.30	32.72	32.95	208,400	-0.76(-2.25%)
Jun 12, 2006	34.52	34.62	33.51	33.71	276,000	-0.91(-2.63%)
Jun 09, 2006	35.35	35.35	34.50	34.62	131,400	-0.20(-0.57%)
Jun 08, 2006	34.50	35.13	33.89	34.82	153,600	-0.17(-0.49%)
Jun 07, 2006	35.10	35.55	34.94	34.99	236,500	+0.01(+0.03%)
Jun 06, 2006	35.65	35.65	34.42	34.98	241,900	-0.68(-1.91%)
Jun 05, 2006	36.22	36.22	34.98	35.66	183,300	-0.81(-2.22%)
Jun 02, 2006	37.25	37.25	36.00	36.47	246,600	+0.41(+1.14%)

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.