Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.91	23.18	22.63	22.94	551,700	+0.12(+0.53%)
Aug 30, 2006	22.74	23.10	22.63	22.82	671,200	+0.08(+0.35%)
Aug 29, 2006	22.42	22.76	22.04	22.74	703,400	-0.10(-0.44%)
Aug 28, 2006	22.30	23.06	22.22	22.84	422,100	+0.56(+2.51%)
Aug 25, 2006	22.56	22.80	22.13	22.28	566,300	-0.34(-1.50%)
Aug 24, 2006	23.20	23.32	22.55	22.62	671,300	-0.29(-1.27%)
Aug 23, 2006	22.65	23.29	22.53	22.91	881,600	+0.38(+1.69%)
Aug 22, 2006	22.63	22.79	22.41	22.53	808,800	-0.10(-0.44%)
Aug 21, 2006	22.80	22.81	22.41	22.63	730,900	-0.35(-1.52%)
Aug 18, 2006	23.39	23.39	22.66	22.98	630,600	-0.32(-1.37%)
Aug 17, 2006	22.97	23.49	22.91	23.30	634,900	+0.22(+0.95%)
Aug 16, 2006	22.66	23.24	22.56	23.08	887,400	+0.43(+1.90%)
Aug 15, 2006	22.33	22.66	22.27	22.65	598,100	+0.56(+2.54%)
Aug 14, 2006	22.42	22.70	21.97	22.09	582,300	-0.06(-0.27%)
Aug 11, 2006	22.45	22.60	22.01	22.15	652,300	-0.30(-1.34%)
Aug 10, 2006	22.26	22.49	22.00	22.45	757,500	+0.05(+0.22%)
Aug 09, 2006	23.23	23.33	22.38	22.40	698,300	-0.99(-4.23%)
Aug 08, 2006	24.07	24.20	23.30	23.39	767,900	-0.68(-2.83%)
Aug 07, 2006	23.90	24.27	23.22	24.07	1,157,600	+0.99(+4.29%)
Aug 04, 2006	23.50	23.92	22.58	23.08	695,500	+0.02(+0.09%)
Aug 03, 2006	21.86	23.08	21.66	23.06	674,700	+1.11(+5.06%)
Aug 02, 2006	21.89	22.33	21.78	21.95	806,800	+0.06(+0.27%)
Aug 01, 2006	22.36	22.37	21.76	21.89	777,100	-0.47(-2.10%)
Jul 31, 2006	22.66	22.66	22.25	22.36	1,135,300	-0.30(-1.32%)
Jul 28, 2006	22.19	22.91	22.10	22.66	788,400	+0.60(+2.72%)
Jul 27, 2006	22.50	22.83	22.00	22.06	705,300	-0.26(-1.16%)
Jul 26, 2006	22.34	22.52	22.00	22.32	624,000	-0.01(-0.04%)
Jul 25, 2006	22.23	22.56	21.95	22.33	653,000	+0.06(+0.27%)
Jul 24, 2006	22.10	22.52	22.01	22.27	590,600	+0.29(+1.32%)
Jul 21, 2006	21.80	22.00	21.44	21.98	1,261,300	+0.32(+1.48%)
Jul 20, 2006	22.75	23.43	21.53	21.66	1,854,000	-0.23(-1.05%)
Jul 19, 2006	21.11	21.94	21.09	21.89	899,500	+0.83(+3.94%)
Jul 18, 2006	20.96	21.16	20.58	21.06	835,500	+0.11(+0.53%)
Jul 17, 2006	21.00	21.25	20.77	20.95	755,800	-0.06(-0.29%)
Jul 14, 2006	21.41	21.44	20.53	21.01	928,200	-0.39(-1.82%)
Jul 13, 2006	21.65	21.80	21.31	21.40	1,064,500	-0.44(-2.01%)
Jul 12, 2006	22.57	22.74	21.71	21.84	807,400	-0.67(-2.98%)
Jul 11, 2006	22.50	22.55	21.71	22.51	1,342,700	+0.02(+0.09%)
Jul 10, 2006	22.60	22.92	22.29	22.49	641,700	-0.05(-0.22%)
Jul 07, 2006	23.02	23.10	22.27	22.54	1,368,700	-0.77(-3.30%)
Jul 06, 2006	23.55	23.67	23.17	23.31	1,017,900	-0.26(-1.10%)
Jul 05, 2006	24.13	24.13	23.34	23.57	1,301,800	-0.69(-2.84%)
Jul 03, 2006	24.76	24.81	24.15	24.26	802,600	-0.35(-1.42%)
Jun 30, 2006	25.09	25.50	24.61	24.61	3,238,100	-0.41(-1.64%)
Jun 29, 2006	24.20	25.13	24.05	25.02	855,900	+0.93(+3.86%)
Jun 28, 2006	23.55	24.19	23.46	24.09	739,300	+0.61(+2.60%)
Jun 27, 2006	23.89	23.95	23.28	23.48	828,300	-0.43(-1.80%)
Jun 26, 2006	23.88	24.11	23.65	23.91	458,000	+0.00(+0.00%)
Jun 23, 2006	23.80	24.08	23.52	23.91	460,200	+0.11(+0.46%)
Jun 22, 2006	24.30	24.42	23.64	23.80	915,300	-0.58(-2.38%)
Jun 21, 2006	24.00	24.49	23.93	24.38	585,600	+0.36(+1.50%)
Jun 20, 2006	23.91	24.35	23.84	24.02	834,200	+0.02(+0.08%)
Jun 19, 2006	24.27	24.50	23.94	24.00	914,700	-0.25(-1.03%)
Jun 16, 2006	24.60	24.66	24.19	24.25	599,900	-0.43(-1.74%)
Jun 15, 2006	24.17	24.74	24.14	24.68	917,500	+0.59(+2.45%)
Jun 14, 2006	23.90	24.25	23.60	24.09	865,000	+0.12(+0.50%)
Jun 13, 2006	24.07	24.35	23.70	23.97	1,056,700	-0.23(-0.95%)
Jun 12, 2006	25.15	25.16	24.13	24.20	1,233,100	-0.97(-3.85%)
Jun 09, 2006	25.50	25.63	25.05	25.17	747,700	-0.33(-1.29%)
Jun 08, 2006	25.75	25.80	24.85	25.50	1,389,500	-0.52(-2.00%)
Jun 07, 2006	26.88	27.25	25.95	26.02	1,296,800	-0.52(-1.96%)
Jun 06, 2006	26.68	26.84	25.95	26.54	1,170,900	+0.06(+0.23%)
Jun 05, 2006	27.35	27.35	26.40	26.48	958,800	-0.87(-3.18%)
Jun 02, 2006	28.00	28.21	26.90	27.35	2,233,800	-0.13(-0.47%)

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.