Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	36.90	36.90	36.70	36.85	73,500	+0.08(+0.22%)
Aug 30, 2006	36.65	36.82	36.60	36.77	69,800	+0.00(+0.00%)
Aug 29, 2006	36.75	36.82	36.56	36.77	96,100	-0.02(-0.05%)
Aug 28, 2006	36.90	36.93	36.59	36.79	96,700	+0.14(+0.38%)
Aug 25, 2006	36.46	36.70	36.46	36.65	72,700	+0.18(+0.49%)
Aug 24, 2006	36.46	36.65	36.25	36.47	95,300	+0.02(+0.05%)
Aug 23, 2006	36.56	36.70	36.32	36.45	80,100	-0.10(-0.27%)
Aug 22, 2006	36.45	36.60	36.26	36.55	94,100	+0.24(+0.66%)
Aug 21, 2006	36.24	36.49	36.18	36.31	58,800	+0.06(+0.17%)
Aug 18, 2006	36.25	36.33	36.05	36.25	114,600	+0.06(+0.17%)
Aug 17, 2006	35.95	36.27	35.87	36.19	88,300	-0.04(-0.11%)
Aug 16, 2006	36.15	36.31	35.80	36.23	96,600	+0.23(+0.64%)
Aug 15, 2006	36.20	36.20	35.90	36.00	116,100	+0.18(+0.50%)
Aug 14, 2006	36.10	36.17	35.75	35.82	79,000	-0.03(-0.08%)
Aug 11, 2006	35.70	35.90	35.63	35.85	58,600	+0.20(+0.56%)
Aug 10, 2006	35.30	35.65	35.00	35.65	132,400	+0.17(+0.48%)
Aug 09, 2006	36.22	36.23	35.41	35.48	128,500	-0.34(-0.95%)
Aug 08, 2006	35.90	36.03	35.65	35.82	78,300	+0.07(+0.20%)
Aug 07, 2006	35.75	35.88	35.50	35.75	71,800	+0.15(+0.42%)
Aug 04, 2006	35.82	35.99	35.38	35.60	79,700	-0.07(-0.20%)
Aug 03, 2006	35.37	35.99	35.03	35.67	133,400	+0.35(+0.99%)
Aug 02, 2006	35.30	35.50	35.10	35.32	74,000	-0.36(-1.01%)
Aug 01, 2006	35.50	35.93	35.44	35.68	136,100	+0.18(+0.51%)
Jul 31, 2006	35.05	35.60	35.05	35.50	158,900	+0.42(+1.20%)
Jul 28, 2006	35.05	35.25	34.99	35.08	117,100	-0.01(-0.03%)
Jul 27, 2006	34.80	35.28	34.80	35.09	159,500	+0.59(+1.71%)
Jul 26, 2006	34.57	34.85	34.50	34.50	90,800	-0.03(-0.09%)
Jul 25, 2006	34.10	34.55	34.10	34.53	84,600	+0.51(+1.50%)
Jul 24, 2006	33.85	34.25	33.82	34.02	101,000	+0.22(+0.65%)
Jul 21, 2006	34.12	34.13	33.79	33.80	65,200	-0.25(-0.73%)
Jul 20, 2006	34.21	34.40	34.05	34.05	72,700	-0.16(-0.47%)
Jul 19, 2006	33.85	34.26	33.70	34.21	102,000	+0.56(+1.66%)
Jul 18, 2006	33.75	34.00	33.60	33.65	66,000	-0.05(-0.15%)
Jul 17, 2006	33.98	34.00	33.67	33.70	61,900	-0.28(-0.82%)
Jul 14, 2006	33.80	34.00	33.75	33.98	69,100	+0.23(+0.68%)
Jul 13, 2006	34.20	34.23	33.65	33.75	110,100	-0.30(-0.88%)
Jul 12, 2006	34.00	34.30	33.97	34.05	95,500	-0.02(-0.06%)
Jul 11, 2006	34.15	34.20	33.98	34.07	69,400	+0.07(+0.21%)
Jul 10, 2006	34.15	34.20	33.92	34.00	65,300	+0.00(+0.00%)
Jul 07, 2006	34.10	34.27	33.93	34.00	84,100	-0.03(-0.09%)
Jul 06, 2006	33.99	34.19	33.91	34.03	68,500	-0.13(-0.38%)
Jul 05, 2006	34.25	34.30	33.93	34.16	70,700	-0.12(-0.35%)
Jul 03, 2006	33.95	34.33	33.91	34.28	20,300	+0.30(+0.88%)
Jun 30, 2006	34.10	34.19	33.81	33.98	80,400	-0.01(-0.03%)
Jun 29, 2006	34.00	34.14	33.86	33.99	57,000	-0.01(-0.03%)
Jun 28, 2006	34.35	34.40	33.96	34.00	107,500	-0.40(-1.16%)
Jun 27, 2006	34.51	34.64	34.26	34.40	62,300	-0.15(-0.43%)
Jun 26, 2006	34.55	34.75	34.45	34.55	52,900	+0.10(+0.29%)
Jun 23, 2006	33.84	34.77	33.84	34.45	129,200	+0.65(+1.92%)
Jun 22, 2006	33.65	33.88	33.65	33.80	61,600	+0.15(+0.45%)
Jun 21, 2006	33.77	34.01	33.60	33.65	60,400	+0.00(+0.00%)
Jun 20, 2006	33.89	33.92	33.64	33.65	65,800	+0.00(+0.00%)
Jun 19, 2006	34.13	34.14	33.57	33.65	55,900	-0.47(-1.38%)
Jun 16, 2006	33.49	34.46	33.44	34.12	145,600	+0.53(+1.58%)
Jun 15, 2006	33.45	33.71	33.30	33.59	108,600	+0.49(+1.48%)
Jun 14, 2006	33.10	33.34	33.04	33.10	158,700	-0.12(-0.36%)
Jun 13, 2006	33.60	33.84	33.06	33.22	126,300	-0.68(-2.01%)
Jun 12, 2006	34.35	34.39	33.87	33.90	121,900	-0.20(-0.59%)
Jun 09, 2006	34.11	34.32	33.93	34.10	68,300	+0.11(+0.32%)
Jun 08, 2006	34.17	34.37	33.30	33.99	131,400	-0.33(-0.96%)
Jun 07, 2006	34.45	34.77	34.28	34.32	84,400	-0.37(-1.07%)
Jun 06, 2006	34.66	34.95	34.50	34.69	86,600	+0.01(+0.03%)
Jun 05, 2006	35.20	35.40	34.61	34.68	84,100	-0.52(-1.48%)
Jun 02, 2006	34.70	35.45	34.70	35.20	119,700	+0.58(+1.68%)

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.