Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.42	28.84	28.30	28.71	1,265,700	+0.44(+1.56%)
Aug 30, 2006	28.57	28.57	28.14	28.27	2,712,600	-0.20(-0.70%)
Aug 29, 2006	28.45	28.80	28.32	28.47	1,593,000	+0.11(+0.39%)
Aug 28, 2006	28.00	28.51	27.84	28.36	1,143,900	+0.45(+1.61%)
Aug 25, 2006	27.88	28.05	27.83	27.91	1,542,200	-0.14(-0.50%)
Aug 24, 2006	28.00	28.19	27.89	28.05	903,000	+0.08(+0.29%)
Aug 23, 2006	28.28	28.47	27.88	27.97	1,298,900	-0.24(-0.85%)
Aug 22, 2006	28.25	28.33	28.08	28.21	2,384,300	-0.09(-0.32%)
Aug 21, 2006	28.49	28.60	28.24	28.30	1,923,900	-0.20(-0.70%)
Aug 18, 2006	28.45	28.69	28.28	28.50	1,322,900	+0.18(+0.64%)
Aug 17, 2006	28.14	28.42	28.04	28.32	1,450,700	+0.08(+0.28%)
Aug 16, 2006	28.44	28.44	28.04	28.24	1,496,000	-0.15(-0.53%)
Aug 15, 2006	28.16	28.68	28.12	28.39	1,970,000	+0.30(+1.07%)
Aug 14, 2006	27.71	28.26	27.71	28.09	3,877,400	+0.43(+1.55%)
Aug 11, 2006	27.97	28.03	27.50	27.66	2,131,700	-0.41(-1.46%)
Aug 10, 2006	27.51	28.11	27.51	28.07	2,316,700	+0.47(+1.70%)
Aug 09, 2006	27.53	27.79	27.46	27.60	2,482,600	+0.11(+0.40%)
Aug 08, 2006	27.43	27.68	27.27	27.49	2,685,500	+0.09(+0.33%)
Aug 07, 2006	27.35	27.67	27.27	27.40	2,540,900	-0.11(-0.40%)
Aug 04, 2006	27.80	28.05	27.49	27.51	3,102,500	-0.07(-0.25%)
Aug 03, 2006	26.64	27.74	26.64	27.58	5,103,700	+0.52(+1.92%)
Aug 02, 2006	28.62	28.87	26.16	27.06	13,516,400	-1.63(-5.68%)
Aug 01, 2006	29.00	29.19	28.12	28.69	4,327,100	-0.30(-1.03%)
Jul 31, 2006	32.41	32.41	28.88	28.99	7,726,300	-3.82(-11.64%)
Jul 28, 2006	32.44	33.03	32.36	32.81	2,643,900	+0.60(+1.86%)
Jul 27, 2006	32.50	32.68	32.00	32.21	1,935,900	+0.09(+0.28%)
Jul 26, 2006	32.65	32.67	32.05	32.12	2,481,800	-0.58(-1.77%)
Jul 25, 2006	32.99	33.08	32.43	32.70	4,815,900	+0.12(+0.37%)
Jul 24, 2006	31.71	32.60	31.71	32.58	1,941,900	+0.86(+2.71%)
Jul 21, 2006	31.95	32.03	31.70	31.72	1,671,300	+0.01(+0.03%)
Jul 20, 2006	31.90	32.01	31.64	31.71	1,913,100	-0.24(-0.75%)
Jul 19, 2006	31.23	32.22	31.04	31.95	3,072,300	+1.01(+3.26%)
Jul 18, 2006	30.72	31.04	30.60	30.94	1,662,700	+0.29(+0.95%)
Jul 17, 2006	30.35	30.84	30.27	30.65	1,665,000	+0.25(+0.82%)
Jul 14, 2006	30.95	30.96	30.31	30.40	1,564,800	-0.61(-1.97%)
Jul 13, 2006	31.06	31.24	30.90	31.01	2,229,200	-0.04(-0.13%)
Jul 12, 2006	31.31	31.36	31.01	31.05	1,972,500	-0.22(-0.70%)
Jul 11, 2006	31.14	31.32	31.00	31.27	1,619,600	+0.06(+0.19%)
Jul 10, 2006	30.81	31.26	30.77	31.21	1,987,000	+0.46(+1.50%)
Jul 07, 2006	30.75	30.85	30.64	30.75	1,014,500	+0.00(+0.00%)
Jul 06, 2006	30.62	30.85	30.56	30.75	1,394,000	+0.13(+0.42%)
Jul 05, 2006	30.87	31.00	30.51	30.62	2,261,900	-0.37(-1.19%)
Jul 03, 2006	31.00	31.05	30.83	30.99	1,407,500	-0.01(-0.03%)
Jun 30, 2006	30.50	31.05	30.50	31.00	4,173,600	+0.55(+1.81%)
Jun 29, 2006	30.13	30.50	30.02	30.45	2,220,300	+0.52(+1.74%)
Jun 28, 2006	30.00	30.19	29.73	29.93	2,288,900	+0.14(+0.47%)
Jun 27, 2006	29.85	30.06	29.79	29.79	2,458,300	-0.06(-0.20%)
Jun 26, 2006	29.91	30.02	29.75	29.85	1,259,600	+0.02(+0.07%)
Jun 23, 2006	29.72	30.01	29.59	29.83	2,166,800	+0.11(+0.37%)
Jun 22, 2006	29.56	29.81	29.53	29.72	2,192,900	+0.13(+0.44%)
Jun 21, 2006	29.76	30.06	29.55	29.59	2,207,100	-0.17(-0.57%)
Jun 20, 2006	29.70	29.98	29.70	29.76	1,901,400	+0.03(+0.10%)
Jun 19, 2006	30.00	30.10	29.66	29.73	1,956,800	-0.20(-0.67%)
Jun 16, 2006	30.03	30.09	29.65	29.93	3,756,800	-0.07(-0.23%)
Jun 15, 2006	30.10	30.15	29.87	30.00	2,749,500	-0.21(-0.70%)
Jun 14, 2006	30.42	30.50	29.95	30.21	3,092,500	-0.16(-0.53%)
Jun 13, 2006	30.82	30.88	30.35	30.37	4,420,400	-0.51(-1.65%)
Jun 12, 2006	31.17	31.46	30.81	30.88	1,032,300	-0.15(-0.48%)
Jun 09, 2006	31.15	31.40	31.00	31.03	1,042,400	-0.07(-0.23%)
Jun 08, 2006	31.20	31.58	31.00	31.10	2,450,600	-0.10(-0.32%)
Jun 07, 2006	31.30	31.72	31.16	31.20	1,241,400	+0.04(+0.13%)
Jun 06, 2006	31.54	31.54	30.94	31.16	1,689,800	-0.17(-0.54%)
Jun 05, 2006	31.53	31.75	31.27	31.33	1,347,900	-0.25(-0.79%)
Jun 02, 2006	31.56	31.59	31.27	31.58	1,874,800	-0.02(-0.06%)

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.