Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.48	27.69	27.43	27.48	263,100	+0.05(+0.18%)
Aug 30, 2006	27.07	27.69	26.82	27.43	419,100	+0.53(+1.97%)
Aug 29, 2006	27.15	27.70	26.86	26.90	504,700	-0.24(-0.88%)
Aug 28, 2006	27.53	27.93	27.09	27.14	496,800	-0.38(-1.38%)
Aug 25, 2006	28.05	28.05	27.29	27.52	469,600	-0.78(-2.76%)
Aug 24, 2006	28.00	28.69	27.75	28.30	1,207,600	+1.20(+4.43%)
Aug 23, 2006	27.90	27.97	26.81	27.10	311,800	-0.80(-2.87%)
Aug 22, 2006	27.98	28.26	27.70	27.90	272,100	-0.20(-0.71%)
Aug 21, 2006	28.90	28.90	28.03	28.10	282,400	-0.84(-2.90%)
Aug 18, 2006	29.48	29.52	28.62	28.94	257,100	-0.41(-1.40%)
Aug 17, 2006	28.90	29.74	28.90	29.35	355,900	+0.49(+1.70%)
Aug 16, 2006	28.55	28.93	28.46	28.86	114,000	+0.36(+1.26%)
Aug 15, 2006	28.50	28.62	28.15	28.50	168,100	+0.39(+1.39%)
Aug 14, 2006	27.90	28.28	27.76	28.11	292,100	+0.31(+1.12%)
Aug 11, 2006	27.54	27.87	27.45	27.80	327,600	+0.33(+1.20%)
Aug 10, 2006	27.32	27.51	26.49	27.47	305,000	-0.05(-0.18%)
Aug 09, 2006	27.83	28.08	27.35	27.52	271,000	-0.16(-0.58%)
Aug 08, 2006	28.40	28.52	27.62	27.68	399,000	-0.72(-2.54%)
Aug 07, 2006	28.40	28.65	27.97	28.40	214,800	-0.19(-0.66%)
Aug 04, 2006	28.80	29.19	28.35	28.59	498,100	-0.01(-0.03%)
Aug 03, 2006	27.37	28.79	27.30	28.60	411,800	+0.98(+3.55%)
Aug 02, 2006	27.25	27.74	27.12	27.62	502,800	+0.47(+1.73%)
Aug 01, 2006	27.07	27.39	26.68	27.15	480,500	+0.08(+0.30%)
Jul 31, 2006	26.05	27.46	26.05	27.07	859,200	+0.82(+3.12%)
Jul 28, 2006	25.50	27.20	25.50	26.25	1,636,500	-1.60(-5.75%)
Jul 27, 2006	28.43	28.75	27.68	27.85	189,000	-0.55(-1.94%)
Jul 26, 2006	28.93	28.93	28.25	28.40	254,100	-0.78(-2.67%)
Jul 25, 2006	28.85	29.77	28.64	29.18	215,800	+0.38(+1.32%)
Jul 24, 2006	28.40	29.38	28.60	28.80	370,900	+0.40(+1.41%)
Jul 21, 2006	28.95	29.00	28.40	28.40	304,300	-0.65(-2.24%)
Jul 20, 2006	30.00	30.04	28.65	29.05	381,000	-0.93(-3.10%)
Jul 19, 2006	29.08	30.18	29.12	29.98	306,600	+0.90(+3.09%)
Jul 18, 2006	29.20	29.55	28.60	29.08	314,200	-0.12(-0.41%)
Jul 17, 2006	29.66	30.16	28.93	29.20	283,800	-0.46(-1.55%)
Jul 14, 2006	30.20	30.44	29.42	29.66	206,400	-0.62(-2.05%)
Jul 13, 2006	30.54	30.93	30.02	30.28	479,400	-0.26(-0.85%)
Jul 12, 2006	31.75	31.75	30.45	30.54	367,300	-1.36(-4.26%)
Jul 11, 2006	32.15	32.22	31.25	31.90	308,800	-0.34(-1.05%)
Jul 10, 2006	32.33	32.70	32.19	32.24	338,300	-0.06(-0.19%)
Jul 07, 2006	32.70	32.75	31.93	32.30	191,700	-0.50(-1.52%)
Jul 06, 2006	33.35	33.38	32.53	32.80	220,600	-0.44(-1.32%)
Jul 05, 2006	33.83	33.93	33.07	33.24	229,200	-0.76(-2.24%)
Jul 03, 2006	33.93	34.08	33.62	34.00	101,300	+0.13(+0.38%)
Jun 30, 2006	34.31	34.62	33.87	33.87	481,800	-0.24(-0.70%)
Jun 29, 2006	32.55	34.22	32.55	34.11	313,400	+1.71(+5.28%)
Jun 28, 2006	33.09	33.22	32.28	32.40	260,700	-0.46(-1.40%)
Jun 27, 2006	33.60	33.92	32.67	32.86	140,300	-0.62(-1.85%)
Jun 26, 2006	33.84	34.10	33.31	33.48	140,100	-0.16(-0.48%)
Jun 23, 2006	33.80	33.96	33.44	33.64	107,700	-0.08(-0.24%)
Jun 22, 2006	33.90	34.07	33.40	33.72	158,400	-0.28(-0.82%)
Jun 21, 2006	34.10	34.49	33.91	34.00	268,300	-0.20(-0.58%)
Jun 20, 2006	34.10	34.48	33.45	34.20	219,400	+0.10(+0.29%)
Jun 19, 2006	35.45	35.80	34.02	34.10	220,300	-1.45(-4.08%)
Jun 16, 2006	35.75	35.80	34.92	35.55	415,300	-0.20(-0.56%)
Jun 15, 2006	35.28	35.85	35.06	35.75	212,500	+0.96(+2.76%)
Jun 14, 2006	34.67	35.10	34.36	34.79	154,000	-0.03(-0.09%)
Jun 13, 2006	35.07	35.44	34.63	34.82	328,600	-0.06(-0.17%)
Jun 12, 2006	35.70	35.74	34.86	34.88	222,100	-0.69(-1.94%)
Jun 09, 2006	36.18	36.35	35.49	35.57	267,900	-0.71(-1.96%)
Jun 08, 2006	36.45	36.76	35.78	36.28	458,900	-0.42(-1.14%)
Jun 07, 2006	36.34	37.25	36.25	36.70	544,000	+0.29(+0.80%)
Jun 06, 2006	37.22	37.35	36.03	36.41	508,900	-0.57(-1.54%)
Jun 05, 2006	37.45	38.49	36.91	36.98	535,300	+0.12(+0.33%)
Jun 02, 2006	36.16	37.23	36.02	36.86	574,500	+0.85(+2.36%)

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.