Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.78	40.90	40.42	40.64	367,900	-0.05(-0.12%)
Aug 30, 2006	40.82	40.92	40.32	40.69	455,900	-0.16(-0.39%)
Aug 29, 2006	40.86	41.35	40.60	40.85	664,700	-0.05(-0.12%)
Aug 28, 2006	40.34	41.13	40.34	40.90	316,600	+0.62(+1.54%)
Aug 25, 2006	40.43	41.00	40.18	40.28	417,500	-0.03(-0.07%)
Aug 24, 2006	39.97	40.65	39.97	40.31	475,900	+0.46(+1.15%)
Aug 23, 2006	40.50	40.56	39.80	39.85	1,162,800	-0.64(-1.58%)
Aug 22, 2006	40.70	41.02	40.49	40.49	638,400	-0.33(-0.81%)
Aug 21, 2006	40.67	41.08	40.54	40.82	592,000	+0.00(+0.00%)
Aug 18, 2006	40.58	40.85	40.40	40.82	449,000	+0.18(+0.44%)
Aug 17, 2006	40.12	41.04	40.10	40.64	652,900	+0.52(+1.30%)
Aug 16, 2006	39.45	40.14	39.36	40.12	826,000	+0.88(+2.24%)
Aug 15, 2006	38.55	39.33	38.45	39.24	966,800	+0.94(+2.45%)
Aug 14, 2006	38.12	38.63	38.02	38.30	1,039,100	+0.27(+0.71%)
Aug 11, 2006	37.77	38.34	37.68	38.03	809,800	+0.26(+0.69%)
Aug 10, 2006	38.10	38.90	37.59	37.77	1,490,600	-0.58(-1.51%)
Aug 09, 2006	35.02	38.77	35.02	38.35	4,052,000	+4.43(+13.06%)
Aug 08, 2006	34.46	34.96	33.86	33.92	704,900	-0.53(-1.54%)
Aug 07, 2006	34.85	35.00	34.32	34.45	1,034,800	-0.55(-1.57%)
Aug 04, 2006	35.95	36.34	34.92	35.00	958,500	-0.78(-2.18%)
Aug 03, 2006	35.88	35.88	35.00	35.78	669,300	-0.10(-0.28%)
Aug 02, 2006	35.80	36.05	35.68	35.88	263,300	+0.28(+0.79%)
Aug 01, 2006	35.50	35.73	35.28	35.60	344,800	+0.10(+0.28%)
Jul 31, 2006	35.50	35.65	35.27	35.50	351,600	-0.14(-0.39%)
Jul 28, 2006	34.95	36.06	34.85	35.64	790,600	+0.59(+1.68%)
Jul 27, 2006	35.90	35.91	35.02	35.05	666,300	-0.75(-2.09%)
Jul 26, 2006	35.60	36.08	35.46	35.80	791,200	+0.18(+0.51%)
Jul 25, 2006	35.50	35.74	35.25	35.62	973,000	+0.07(+0.20%)
Jul 24, 2006	35.41	35.61	35.23	35.55	762,500	+0.15(+0.42%)
Jul 21, 2006	35.33	35.43	35.22	35.40	879,300	+0.04(+0.11%)
Jul 20, 2006	35.34	35.48	35.22	35.36	1,074,700	+0.12(+0.34%)
Jul 19, 2006	34.24	35.26	34.25	35.24	994,800	+1.00(+2.92%)
Jul 18, 2006	34.25	34.29	33.73	34.24	1,303,900	-0.01(-0.03%)
Jul 17, 2006	34.25	34.58	34.00	34.25	1,213,400	-0.01(-0.03%)
Jul 14, 2006	34.80	34.89	34.20	34.26	1,012,600	-0.55(-1.58%)
Jul 13, 2006	34.90	35.24	34.65	34.81	841,800	-0.16(-0.46%)
Jul 12, 2006	35.24	35.40	34.77	34.97	690,000	-0.43(-1.21%)
Jul 11, 2006	35.38	35.76	35.25	35.40	959,600	-0.03(-0.08%)
Jul 10, 2006	35.42	35.75	35.24	35.43	680,900	+0.15(+0.43%)
Jul 07, 2006	35.90	35.95	35.28	35.28	757,000	-0.62(-1.73%)
Jul 06, 2006	35.83	36.24	35.64	35.90	546,200	-0.02(-0.06%)
Jul 05, 2006	36.82	36.82	35.76	35.92	715,100	-0.90(-2.44%)
Jul 03, 2006	36.81	37.09	36.65	36.82	183,400	+0.02(+0.05%)
Jun 30, 2006	36.76	36.96	36.40	36.80	796,200	-0.01(-0.03%)
Jun 29, 2006	36.92	36.95	36.38	36.81	672,100	+0.12(+0.33%)
Jun 28, 2006	36.74	36.90	36.36	36.69	392,700	-0.02(-0.05%)
Jun 27, 2006	37.50	37.78	36.59	36.71	610,100	-0.86(-2.29%)
Jun 26, 2006	37.45	37.88	37.28	37.57	391,500	+0.14(+0.37%)
Jun 23, 2006	37.26	37.88	37.20	37.43	671,400	+0.17(+0.46%)
Jun 22, 2006	36.88	37.50	36.82	37.26	947,500	+0.45(+1.22%)
Jun 21, 2006	36.31	37.02	36.31	36.81	837,600	+0.50(+1.38%)
Jun 20, 2006	36.42	36.84	36.30	36.31	663,200	-0.16(-0.44%)
Jun 19, 2006	36.92	37.16	36.44	36.47	1,034,100	-0.56(-1.51%)
Jun 16, 2006	37.47	37.67	36.84	37.03	609,400	-0.44(-1.17%)
Jun 15, 2006	36.94	37.54	36.92	37.47	661,100	+0.78(+2.13%)
Jun 14, 2006	37.20	37.49	36.55	36.69	1,169,800	-0.55(-1.48%)
Jun 13, 2006	37.90	38.09	37.24	37.24	1,588,600	-0.69(-1.82%)
Jun 12, 2006	38.60	38.60	37.90	37.93	1,106,600	-0.72(-1.86%)
Jun 09, 2006	39.00	39.08	38.51	38.65	1,347,000	-0.47(-1.20%)
Jun 08, 2006	39.71	39.81	38.70	39.12	1,273,000	-0.58(-1.46%)
Jun 07, 2006	39.95	40.51	39.70	39.70	8,977,200	-0.25(-0.63%)
Jun 06, 2006	39.61	40.35	38.85	39.95	1,269,600	+0.09(+0.23%)
Jun 05, 2006	40.36	40.54	39.65	39.86	495,100	-0.52(-1.29%)
Jun 02, 2006	40.40	40.62	39.87	40.38	570,000	+0.47(+1.18%)

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.