Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.57	34.82	34.38	34.79	611,400	+0.22(+0.64%)
Aug 30, 2006	34.65	34.71	34.37	34.57	773,400	-0.12(-0.35%)
Aug 29, 2006	34.38	34.69	33.75	34.69	859,100	+0.31(+0.90%)
Aug 28, 2006	33.52	34.46	33.48	34.38	1,003,200	+0.93(+2.78%)
Aug 25, 2006	33.70	33.78	33.26	33.45	764,000	-0.42(-1.24%)
Aug 24, 2006	33.92	34.10	33.62	33.87	644,700	+0.00(+0.00%)
Aug 23, 2006	33.89	34.11	33.57	33.87	1,358,700	-0.14(-0.41%)
Aug 22, 2006	34.13	34.36	33.80	34.01	781,400	-0.27(-0.79%)
Aug 21, 2006	34.78	34.82	34.07	34.28	580,100	-0.68(-1.95%)
Aug 18, 2006	34.97	35.00	34.78	34.96	647,100	+0.04(+0.11%)
Aug 17, 2006	35.00	35.10	34.58	34.92	763,200	-0.17(-0.48%)
Aug 16, 2006	33.96	35.22	33.91	35.09	1,209,100	+1.18(+3.48%)
Aug 15, 2006	33.39	34.02	33.30	33.91	813,900	+0.76(+2.29%)
Aug 14, 2006	32.90	33.58	32.75	33.15	904,700	+0.50(+1.53%)
Aug 11, 2006	32.73	32.90	32.46	32.65	821,500	-0.29(-0.88%)
Aug 10, 2006	32.78	33.01	32.63	32.94	815,300	+0.12(+0.37%)
Aug 09, 2006	33.01	33.17	32.82	32.82	1,002,200	+0.06(+0.18%)
Aug 08, 2006	32.57	32.96	32.53	32.76	1,163,800	+0.22(+0.68%)
Aug 07, 2006	32.67	32.72	32.39	32.54	973,900	-0.27(-0.82%)
Aug 04, 2006	33.25	33.28	32.63	32.81	952,700	-0.02(-0.06%)
Aug 03, 2006	32.24	32.98	32.22	32.83	1,086,300	+0.07(+0.21%)
Aug 02, 2006	31.99	32.81	31.86	32.76	1,426,100	+0.87(+2.73%)
Aug 01, 2006	32.00	32.30	31.73	31.89	951,500	-0.25(-0.78%)
Jul 31, 2006	32.02	32.25	31.69	32.14	1,237,000	-0.19(-0.59%)
Jul 28, 2006	32.68	32.69	31.64	32.33	2,443,400	-0.35(-1.07%)
Jul 27, 2006	34.90	35.60	32.02	32.68	3,056,600	-1.95(-5.63%)
Jul 26, 2006	33.93	34.65	33.93	34.63	1,515,400	+0.95(+2.82%)
Jul 25, 2006	33.05	33.89	32.90	33.68	2,382,900	+0.48(+1.45%)
Jul 24, 2006	32.60	33.36	32.57	33.20	1,239,500	+0.74(+2.28%)
Jul 21, 2006	33.00	33.00	32.27	32.46	961,900	-0.54(-1.64%)
Jul 20, 2006	33.51	33.75	33.00	33.00	766,900	-0.50(-1.49%)
Jul 19, 2006	33.25	33.60	33.19	33.50	1,752,100	+0.25(+0.75%)
Jul 18, 2006	33.71	33.76	32.83	33.25	1,271,000	-0.36(-1.07%)
Jul 17, 2006	33.71	33.99	33.55	33.61	636,200	-0.29(-0.86%)
Jul 14, 2006	34.18	34.25	33.54	33.90	799,500	-0.58(-1.68%)
Jul 13, 2006	35.52	35.58	34.38	34.48	1,358,800	-1.04(-2.93%)
Jul 12, 2006	35.80	35.99	35.36	35.52	802,900	-0.42(-1.17%)
Jul 11, 2006	35.30	36.08	35.11	35.94	955,900	+0.51(+1.44%)
Jul 10, 2006	35.65	35.86	35.21	35.43	608,900	-0.12(-0.34%)
Jul 07, 2006	36.50	36.50	35.27	35.55	1,391,100	-1.18(-3.21%)
Jul 06, 2006	36.39	37.01	36.28	36.73	740,100	+0.32(+0.88%)
Jul 05, 2006	36.45	36.71	36.10	36.41	773,000	-0.21(-0.57%)
Jul 03, 2006	36.89	36.89	36.38	36.62	237,600	-0.02(-0.05%)
Jun 30, 2006	36.62	37.01	36.43	36.64	965,500	+0.02(+0.05%)
Jun 29, 2006	34.80	36.65	34.80	36.62	1,596,900	+1.80(+5.17%)
Jun 28, 2006	34.51	34.87	34.05	34.82	1,443,000	+0.32(+0.93%)
Jun 27, 2006	35.31	35.31	34.50	34.50	957,200	-0.94(-2.65%)
Jun 26, 2006	35.57	35.87	35.29	35.44	1,220,000	-0.23(-0.64%)
Jun 23, 2006	35.79	36.06	35.55	35.67	820,000	-0.31(-0.86%)
Jun 22, 2006	35.84	36.10	35.62	35.98	869,600	+0.05(+0.14%)
Jun 21, 2006	35.10	36.22	35.08	35.93	1,820,100	+0.73(+2.07%)
Jun 20, 2006	34.98	35.40	34.64	35.20	877,800	+0.19(+0.54%)
Jun 19, 2006	35.66	35.86	34.99	35.01	520,800	-0.52(-1.46%)
Jun 16, 2006	35.20	35.62	35.00	35.53	1,287,000	+0.08(+0.23%)
Jun 15, 2006	34.98	35.68	34.82	35.45	1,854,200	+0.47(+1.34%)
Jun 14, 2006	35.33	35.82	34.92	34.98	1,119,200	-0.48(-1.35%)
Jun 13, 2006	35.36	35.85	35.17	35.46	1,369,000	-0.05(-0.14%)
Jun 12, 2006	36.50	36.85	35.45	35.51	1,031,900	-0.80(-2.20%)
Jun 09, 2006	36.71	37.11	36.23	36.31	1,077,300	-0.11(-0.30%)
Jun 08, 2006	36.79	36.80	35.92	36.42	3,151,000	-0.39(-1.06%)
Jun 07, 2006	37.34	37.36	36.69	36.81	1,336,900	-0.53(-1.42%)
Jun 06, 2006	38.10	38.15	37.10	37.34	1,542,700	-0.85(-2.23%)
Jun 05, 2006	38.38	38.48	38.03	38.19	1,112,100	-0.39(-1.01%)
Jun 02, 2006	38.69	38.99	37.93	38.58	978,400	-0.09(-0.23%)

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.