Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.27	25.24	24.27	24.89	501,900	+0.69(+2.85%)
Aug 30, 2006	24.08	24.39	24.01	24.20	265,700	+0.09(+0.37%)
Aug 29, 2006	24.17	24.20	23.50	24.11	222,400	-0.03(-0.12%)
Aug 28, 2006	23.26	24.42	23.26	24.14	387,300	+0.79(+3.38%)
Aug 25, 2006	23.12	23.52	22.85	23.35	262,500	+0.15(+0.65%)
Aug 24, 2006	23.59	23.64	22.75	23.20	378,200	-0.35(-1.49%)
Aug 23, 2006	24.07	24.37	23.33	23.55	410,700	-0.63(-2.61%)
Aug 22, 2006	24.85	25.07	24.00	24.18	531,300	-0.75(-3.01%)
Aug 21, 2006	25.30	25.33	24.79	24.93	244,300	-0.49(-1.93%)
Aug 18, 2006	25.90	25.90	25.09	25.42	275,700	-0.42(-1.63%)
Aug 17, 2006	25.74	26.10	25.43	25.84	256,500	+0.17(+0.66%)
Aug 16, 2006	24.51	25.82	24.44	25.67	416,400	+1.41(+5.81%)
Aug 15, 2006	24.10	24.47	23.90	24.26	582,900	+0.71(+3.01%)
Aug 14, 2006	23.57	24.30	23.39	23.55	321,800	-0.08(-0.34%)
Aug 11, 2006	23.63	24.25	23.50	23.63	284,100	-0.20(-0.84%)
Aug 10, 2006	23.90	24.11	23.20	23.83	949,900	-0.72(-2.93%)
Aug 09, 2006	25.98	26.09	24.45	24.55	574,800	-0.90(-3.54%)
Aug 08, 2006	25.80	26.14	25.29	25.45	393,600	-0.30(-1.17%)
Aug 07, 2006	26.30	26.39	25.53	25.75	601,700	-0.89(-3.34%)
Aug 04, 2006	27.70	27.94	26.28	26.64	718,700	-0.68(-2.49%)
Aug 03, 2006	25.60	27.50	25.54	27.32	772,300	+1.49(+5.77%)
Aug 02, 2006	25.80	26.40	25.65	25.83	950,500	+0.71(+2.83%)
Aug 01, 2006	22.20	25.28	21.00	25.12	2,830,000	-1.19(-4.52%)
Jul 31, 2006	26.22	26.45	25.70	26.31	349,600	-0.31(-1.16%)
Jul 28, 2006	25.78	26.91	25.78	26.62	345,600	+0.92(+3.58%)
Jul 27, 2006	25.90	26.32	25.51	25.70	367,500	+0.12(+0.47%)
Jul 26, 2006	27.35	27.35	25.30	25.58	513,700	-1.77(-6.47%)
Jul 25, 2006	27.40	27.62	26.60	27.35	428,700	-0.16(-0.58%)
Jul 24, 2006	26.27	27.60	26.30	27.51	540,700	+1.24(+4.72%)
Jul 21, 2006	26.89	26.89	25.73	26.27	502,000	-0.82(-3.03%)
Jul 20, 2006	30.30	30.62	26.86	27.09	426,400	-2.70(-9.06%)
Jul 19, 2006	28.62	29.89	28.51	29.79	230,800	+1.17(+4.09%)
Jul 18, 2006	28.79	29.14	27.82	28.62	284,300	+0.08(+0.28%)
Jul 17, 2006	28.90	29.20	28.41	28.54	301,100	-0.69(-2.36%)
Jul 14, 2006	29.60	29.89	28.74	29.23	350,000	-0.67(-2.24%)
Jul 13, 2006	31.19	31.19	29.36	29.90	510,800	-1.25(-4.01%)
Jul 12, 2006	32.05	32.28	31.01	31.15	391,400	-1.28(-3.95%)
Jul 11, 2006	32.50	32.56	31.65	32.43	777,800	-0.67(-2.02%)
Jul 10, 2006	33.13	33.35	32.80	33.10	292,500	+0.19(+0.58%)
Jul 07, 2006	33.97	33.97	32.50	32.91	508,700	-1.05(-3.09%)
Jul 06, 2006	34.79	34.87	33.67	33.96	691,400	-0.81(-2.33%)
Jul 05, 2006	35.55	35.61	34.67	34.77	629,100	-0.92(-2.58%)
Jul 03, 2006	35.49	35.69	35.08	35.69	368,100	+0.22(+0.62%)
Jun 30, 2006	35.20	36.10	34.70	35.47	676,500	+1.16(+3.38%)
Jun 29, 2006	33.70	34.47	33.02	34.31	650,100	+0.76(+2.27%)
Jun 28, 2006	33.44	33.68	32.47	33.55	344,800	+0.19(+0.57%)
Jun 27, 2006	33.25	33.89	32.95	33.36	534,000	+0.11(+0.33%)
Jun 26, 2006	32.90	33.30	32.73	33.25	523,400	+0.57(+1.74%)
Jun 23, 2006	32.55	33.05	32.30	32.68	357,200	+0.15(+0.46%)
Jun 22, 2006	32.35	32.76	31.85	32.53	1,033,700	+0.61(+1.91%)
Jun 21, 2006	30.45	31.98	30.39	31.92	494,300	+1.54(+5.07%)
Jun 20, 2006	29.70	30.96	29.70	30.38	273,600	+0.83(+2.81%)
Jun 19, 2006	30.58	30.58	29.40	29.55	251,900	-0.70(-2.31%)
Jun 16, 2006	30.19	30.41	29.83	30.25	642,000	+0.24(+0.80%)
Jun 15, 2006	28.64	30.15	28.64	30.01	362,700	+1.64(+5.78%)
Jun 14, 2006	28.00	29.22	27.68	28.37	357,700	+0.33(+1.18%)
Jun 13, 2006	28.48	28.99	27.90	28.04	307,100	-0.26(-0.92%)
Jun 12, 2006	28.90	29.25	28.25	28.30	283,700	-0.50(-1.74%)
Jun 09, 2006	29.20	29.61	28.54	28.80	236,900	-0.36(-1.23%)
Jun 08, 2006	29.05	29.46	27.60	29.16	380,100	-0.06(-0.21%)
Jun 07, 2006	29.15	29.54	28.84	29.22	620,100	+0.08(+0.27%)
Jun 06, 2006	29.47	29.60	28.82	29.14	658,600	-0.37(-1.25%)
Jun 05, 2006	30.38	30.38	29.38	29.51	569,300	-0.86(-2.83%)
Jun 02, 2006	30.49	30.65	30.01	30.37	297,400	+0.13(+0.43%)

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.