Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.85	32.75	31.40	31.60	3,212,900	-1.40(-4.24%)
Aug 30, 2006	33.20	33.20	32.58	33.00	1,350,200	-0.17(-0.51%)
Aug 29, 2006	31.84	33.22	31.84	33.17	2,760,800	+1.28(+4.01%)
Aug 28, 2006	30.92	31.95	30.92	31.89	1,280,200	+1.09(+3.54%)
Aug 25, 2006	30.73	31.26	30.60	30.80	1,363,500	+0.00(+0.00%)
Aug 24, 2006	31.84	31.84	30.73	30.80	1,987,400	-1.04(-3.27%)
Aug 23, 2006	32.49	32.55	31.78	31.84	1,114,800	-0.49(-1.52%)
Aug 22, 2006	32.33	32.38	32.01	32.33	827,200	+0.06(+0.19%)
Aug 21, 2006	32.65	32.70	32.09	32.27	1,016,900	-0.63(-1.91%)
Aug 18, 2006	33.67	34.75	32.89	32.90	1,937,700	-0.03(-0.09%)
Aug 17, 2006	32.08	32.94	31.84	32.93	1,388,200	+0.93(+2.91%)
Aug 16, 2006	31.27	32.11	31.11	32.00	989,800	+0.83(+2.66%)
Aug 15, 2006	31.08	31.33	30.85	31.17	913,100	+0.50(+1.63%)
Aug 14, 2006	30.70	31.08	30.50	30.67	540,100	+0.22(+0.72%)
Aug 11, 2006	30.60	30.85	30.33	30.45	598,500	-0.23(-0.75%)
Aug 10, 2006	29.63	30.72	29.63	30.68	1,871,200	+0.75(+2.51%)
Aug 09, 2006	30.79	31.00	29.82	29.93	1,377,500	-0.61(-2.00%)
Aug 08, 2006	30.95	31.13	30.48	30.54	985,500	-0.38(-1.23%)
Aug 07, 2006	31.07	31.19	30.65	30.92	868,700	-0.32(-1.02%)
Aug 04, 2006	31.60	32.18	30.96	31.24	895,900	-0.16(-0.51%)
Aug 03, 2006	30.89	31.57	30.70	31.40	1,026,900	+0.18(+0.58%)
Aug 02, 2006	30.79	31.55	30.77	31.22	1,158,400	+0.53(+1.73%)
Aug 01, 2006	31.40	31.40	30.52	30.69	1,406,600	-0.90(-2.85%)
Jul 31, 2006	31.14	31.94	31.13	31.59	864,000	+0.28(+0.89%)
Jul 28, 2006	31.10	31.58	31.10	31.31	634,800	+0.25(+0.80%)
Jul 27, 2006	31.80	31.82	31.01	31.06	729,200	-0.64(-2.02%)
Jul 26, 2006	32.17	32.55	31.65	31.70	1,427,700	-0.88(-2.70%)
Jul 25, 2006	32.26	32.67	31.93	32.58	967,400	+0.42(+1.31%)
Jul 24, 2006	30.47	32.39	31.39	32.16	1,653,600	+1.69(+5.55%)
Jul 21, 2006	30.94	30.90	30.11	30.47	960,500	-0.47(-1.52%)
Jul 20, 2006	31.70	31.97	30.94	30.94	559,200	-0.78(-2.46%)
Jul 19, 2006	30.82	31.82	30.82	31.72	922,000	+0.80(+2.59%)
Jul 18, 2006	31.15	31.29	30.62	30.92	843,700	-0.14(-0.45%)
Jul 17, 2006	30.80	31.22	30.72	31.06	907,100	+0.33(+1.07%)
Jul 14, 2006	31.34	31.44	30.38	30.73	1,791,900	-0.76(-2.41%)
Jul 13, 2006	31.70	32.12	31.39	31.49	1,196,100	-0.33(-1.04%)
Jul 12, 2006	32.68	32.78	31.70	31.82	1,178,500	-0.74(-2.27%)
Jul 11, 2006	32.98	33.24	32.26	32.56	1,364,400	-0.58(-1.75%)
Jul 10, 2006	32.80	33.47	32.74	33.14	1,001,500	+0.54(+1.66%)
Jul 07, 2006	33.00	33.09	32.49	32.60	888,100	-0.40(-1.21%)
Jul 06, 2006	32.44	33.27	32.32	33.00	986,000	+0.42(+1.29%)
Jul 05, 2006	33.05	33.05	32.48	32.58	1,192,700	-0.62(-1.87%)
Jul 03, 2006	33.27	33.50	32.91	33.20	469,900	+0.18(+0.55%)
Jun 30, 2006	33.29	33.75	32.90	33.02	1,062,000	-0.25(-0.75%)
Jun 29, 2006	33.10	33.34	32.70	33.27	1,909,500	+0.29(+0.88%)
Jun 28, 2006	32.80	33.16	32.50	32.98	979,500	+0.51(+1.57%)
Jun 27, 2006	32.90	33.12	32.40	32.47	1,249,000	-0.48(-1.46%)
Jun 26, 2006	32.89	33.10	32.66	32.95	1,282,200	+0.21(+0.64%)
Jun 23, 2006	32.52	33.07	32.30	32.74	1,439,900	+0.04(+0.12%)
Jun 22, 2006	32.20	32.85	31.65	32.70	1,416,400	+0.55(+1.71%)
Jun 21, 2006	32.50	32.89	32.15	32.15	1,908,400	-0.35(-1.08%)
Jun 20, 2006	33.05	33.24	32.48	32.50	1,420,000	-0.55(-1.66%)
Jun 19, 2006	33.40	33.45	32.92	33.05	1,260,000	-0.20(-0.60%)
Jun 16, 2006	33.00	33.39	33.00	33.25	1,434,400	-0.15(-0.45%)
Jun 15, 2006	32.95	33.56	32.61	33.40	2,750,300	+0.62(+1.89%)
Jun 14, 2006	32.65	32.90	32.35	32.78	1,352,000	+0.24(+0.74%)
Jun 13, 2006	32.86	33.24	32.41	32.54	1,964,400	-0.34(-1.03%)
Jun 12, 2006	34.36	34.36	32.84	32.88	2,108,300	-1.45(-4.22%)
Jun 09, 2006	34.39	34.57	33.75	34.33	1,324,400	+0.68(+2.02%)
Jun 08, 2006	33.42	33.75	32.77	33.65	1,844,300	+0.24(+0.72%)
Jun 07, 2006	33.67	34.20	33.37	33.41	1,171,500	-0.32(-0.95%)
Jun 06, 2006	33.75	34.16	33.25	33.73	1,691,800	+0.05(+0.15%)
Jun 05, 2006	34.20	34.30	33.65	33.68	1,214,300	-0.71(-2.06%)
Jun 02, 2006	35.00	35.01	33.90	34.39	1,827,500	-0.69(-1.97%)

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.