Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.90	29.70	28.65	29.41	1,087,300	+0.41(+1.41%)
Aug 30, 2006	30.10	30.10	28.98	29.00	1,991,800	-1.10(-3.65%)
Aug 29, 2006	30.15	30.21	29.75	30.10	1,559,900	-0.51(-1.67%)
Aug 28, 2006	30.75	31.08	30.40	30.61	652,600	-0.34(-1.10%)
Aug 25, 2006	31.59	31.59	30.36	30.95	1,317,400	-0.64(-2.03%)
Aug 24, 2006	31.37	31.71	30.90	31.59	619,600	+0.34(+1.10%)
Aug 23, 2006	31.71	31.80	30.55	31.25	580,100	-0.46(-1.45%)
Aug 22, 2006	31.12	31.80	31.12	31.70	438,300	+0.58(+1.86%)
Aug 21, 2006	31.10	31.43	30.80	31.12	324,400	+0.14(+0.44%)
Aug 18, 2006	30.40	31.14	30.10	30.99	389,600	+0.71(+2.36%)
Aug 17, 2006	30.94	31.07	29.98	30.27	471,200	-0.96(-3.07%)
Aug 16, 2006	31.16	31.67	30.88	31.23	426,000	+0.19(+0.61%)
Aug 15, 2006	30.80	31.14	30.41	31.05	456,700	+0.63(+2.07%)
Aug 14, 2006	30.70	30.92	30.22	30.41	551,200	-0.43(-1.39%)
Aug 11, 2006	31.50	31.69	30.57	30.84	412,900	-0.70(-2.22%)
Aug 10, 2006	31.05	31.61	30.55	31.55	524,200	+0.22(+0.70%)
Aug 09, 2006	32.22	32.52	31.30	31.32	651,400	-0.71(-2.23%)
Aug 08, 2006	32.30	32.80	31.88	32.04	641,400	-0.49(-1.51%)
Aug 07, 2006	32.51	32.98	32.02	32.53	567,300	+0.15(+0.46%)
Aug 04, 2006	33.05	33.09	32.03	32.38	907,900	-0.28(-0.87%)
Aug 03, 2006	32.19	32.85	32.17	32.66	1,459,700	-0.02(-0.08%)
Aug 02, 2006	32.31	32.95	32.25	32.69	1,221,000	+0.88(+2.77%)
Aug 01, 2006	31.46	31.95	30.82	31.81	692,800	+0.30(+0.95%)
Jul 31, 2006	31.00	31.77	30.91	31.51	660,300	+0.66(+2.14%)
Jul 28, 2006	29.77	31.18	29.57	30.85	1,224,800	+0.98(+3.28%)
Jul 27, 2006	31.00	31.25	29.75	29.87	1,616,900	-0.78(-2.54%)
Jul 26, 2006	32.38	32.48	29.89	30.65	2,280,200	-1.75(-5.39%)
Jul 25, 2006	31.32	32.40	31.05	32.40	1,044,700	+1.32(+4.25%)
Jul 24, 2006	30.37	31.92	30.37	31.07	1,835,800	-0.56(-1.77%)
Jul 21, 2006	33.09	33.12	31.61	31.64	809,100	-1.36(-4.12%)
Jul 20, 2006	34.75	34.95	32.99	32.99	515,400	-1.55(-4.47%)
Jul 19, 2006	33.15	34.70	33.15	34.54	663,500	+1.41(+4.27%)
Jul 18, 2006	33.80	33.94	32.54	33.12	793,600	-0.18(-0.54%)
Jul 17, 2006	34.60	34.73	33.04	33.30	799,500	-1.45(-4.16%)
Jul 14, 2006	34.08	34.87	33.65	34.75	966,600	+0.88(+2.60%)
Jul 13, 2006	35.04	35.18	33.82	33.87	777,600	-1.27(-3.60%)
Jul 12, 2006	34.65	35.49	34.38	35.13	760,800	+0.41(+1.18%)
Jul 11, 2006	34.35	34.91	34.20	34.73	986,200	+0.60(+1.76%)
Jul 10, 2006	33.98	34.72	33.75	34.12	837,500	+0.22(+0.63%)
Jul 07, 2006	34.81	35.23	33.77	33.91	1,000,800	-0.84(-2.42%)
Jul 06, 2006	34.80	35.55	34.72	34.75	1,450,100	+0.16(+0.46%)
Jul 05, 2006	34.10	34.84	33.12	34.59	1,102,300	+0.32(+0.92%)
Jul 03, 2006	34.12	34.33	33.77	34.27	294,300	+0.55(+1.62%)
Jun 30, 2006	33.75	33.84	33.05	33.73	473,700	+0.14(+0.43%)
Jun 29, 2006	32.48	33.65	32.26	33.59	695,200	+1.53(+4.77%)
Jun 28, 2006	32.00	32.50	31.61	32.05	604,100	+0.36(+1.12%)
Jun 27, 2006	31.90	32.22	31.59	31.70	1,085,600	+0.29(+0.94%)
Jun 26, 2006	31.24	31.55	30.75	31.41	567,000	+0.19(+0.59%)
Jun 23, 2006	30.40	31.27	30.27	31.22	1,130,000	+1.21(+4.05%)
Jun 22, 2006	29.88	30.42	29.50	30.00	1,011,900	+0.12(+0.42%)
Jun 21, 2006	28.77	30.27	28.71	29.88	809,400	+1.22(+4.27%)
Jun 20, 2006	29.50	29.72	28.54	28.66	648,200	-0.42(-1.44%)
Jun 19, 2006	30.10	30.11	28.93	29.07	731,300	-1.41(-4.61%)
Jun 16, 2006	30.99	31.10	30.00	30.48	859,600	-0.31(-1.01%)
Jun 15, 2006	29.75	30.86	29.34	30.79	1,369,600	+1.68(+5.77%)
Jun 14, 2006	28.83	29.39	28.46	29.11	1,041,300	+0.41(+1.41%)
Jun 13, 2006	29.50	30.11	28.53	28.70	962,900	-1.15(-3.84%)
Jun 12, 2006	31.48	31.52	29.82	29.85	1,108,400	-1.51(-4.82%)
Jun 09, 2006	31.85	31.91	30.63	31.36	947,800	-0.43(-1.35%)
Jun 08, 2006	31.00	31.86	30.10	31.79	1,389,900	+0.34(+1.07%)
Jun 07, 2006	32.91	32.91	31.40	31.45	1,316,600	-1.45(-4.42%)
Jun 06, 2006	33.25	33.52	32.41	32.91	1,346,100	-0.54(-1.61%)
Jun 05, 2006	34.40	34.53	33.36	33.45	1,069,200	-0.61(-1.79%)
Jun 02, 2006	34.38	34.60	33.99	34.06	1,577,100	+0.27(+0.78%)

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.