Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.81	34.88	34.54	34.83	516,400	+0.17(+0.49%)
Aug 30, 2006	34.57	34.78	34.54	34.66	402,700	+0.05(+0.14%)
Aug 29, 2006	34.63	34.72	34.29	34.61	455,200	-0.12(-0.35%)
Aug 28, 2006	34.59	34.79	34.43	34.73	491,600	+0.14(+0.40%)
Aug 25, 2006	34.70	34.84	34.51	34.59	381,700	-0.01(-0.03%)
Aug 24, 2006	34.56	34.67	34.36	34.60	688,500	+0.20(+0.58%)
Aug 23, 2006	34.69	34.89	34.08	34.40	613,000	-0.45(-1.29%)
Aug 22, 2006	34.50	34.86	34.50	34.85	520,700	+0.23(+0.66%)
Aug 21, 2006	34.55	34.64	34.46	34.62	530,900	-0.09(-0.26%)
Aug 18, 2006	34.57	34.85	34.53	34.71	656,700	+0.10(+0.29%)
Aug 17, 2006	34.20	34.72	34.02	34.61	654,600	+0.16(+0.46%)
Aug 16, 2006	34.16	34.52	34.00	34.45	534,700	+0.24(+0.70%)
Aug 15, 2006	34.03	34.29	34.02	34.21	631,700	+0.33(+0.97%)
Aug 14, 2006	33.70	34.15	33.65	33.88	578,000	-0.22(-0.65%)
Aug 11, 2006	34.10	34.18	33.95	34.10	611,200	-0.02(-0.06%)
Aug 10, 2006	33.75	34.17	33.72	34.12	733,900	+0.26(+0.77%)
Aug 09, 2006	34.02	34.28	33.85	33.86	606,400	-0.10(-0.29%)
Aug 08, 2006	34.20	34.29	33.87	33.96	741,600	-0.06(-0.18%)
Aug 07, 2006	34.01	34.12	33.75	34.02	998,200	-0.12(-0.35%)
Aug 04, 2006	34.31	34.54	33.95	34.14	901,300	-0.04(-0.12%)
Aug 03, 2006	33.92	34.25	33.92	34.18	817,800	+0.18(+0.53%)
Aug 02, 2006	33.86	34.05	33.81	34.00	653,100	+0.15(+0.44%)
Aug 01, 2006	33.97	33.98	33.62	33.85	1,140,000	-0.21(-0.62%)
Jul 31, 2006	34.37	34.45	34.02	34.06	546,700	-0.54(-1.56%)
Jul 28, 2006	34.00	34.60	34.00	34.60	483,200	+0.63(+1.85%)
Jul 27, 2006	34.24	34.59	33.97	33.97	581,000	-0.33(-0.96%)
Jul 26, 2006	34.08	34.53	34.08	34.30	847,700	+0.07(+0.20%)
Jul 25, 2006	34.01	34.61	34.00	34.23	1,228,300	-0.01(-0.03%)
Jul 24, 2006	34.28	34.52	34.05	34.24	826,700	-0.04(-0.12%)
Jul 21, 2006	34.83	34.83	34.25	34.28	985,100	-0.42(-1.21%)
Jul 20, 2006	35.28	35.31	34.69	34.70	730,100	-0.44(-1.25%)
Jul 19, 2006	34.35	35.32	34.24	35.14	1,030,400	+0.94(+2.75%)
Jul 18, 2006	33.60	34.22	33.42	34.20	1,066,800	+0.51(+1.51%)
Jul 17, 2006	33.90	34.29	33.67	33.69	915,000	-0.40(-1.17%)
Jul 14, 2006	34.74	34.88	34.01	34.09	1,043,200	-0.82(-2.35%)
Jul 13, 2006	35.28	35.31	34.78	34.91	751,300	-0.49(-1.38%)
Jul 12, 2006	35.80	35.89	35.18	35.40	427,000	-0.34(-0.95%)
Jul 11, 2006	35.65	35.80	35.41	35.74	503,200	-0.06(-0.17%)
Jul 10, 2006	35.52	35.95	35.49	35.80	478,200	+0.31(+0.87%)
Jul 07, 2006	35.85	36.08	35.48	35.49	470,400	-0.46(-1.28%)
Jul 06, 2006	36.09	36.16	35.57	35.95	470,500	+0.00(+0.00%)
Jul 05, 2006	35.82	36.05	35.35	35.95	743,200	+0.08(+0.22%)
Jul 03, 2006	35.63	35.97	35.50	35.87	224,700	+0.37(+1.04%)
Jun 30, 2006	35.68	35.85	35.40	35.50	664,000	-0.20(-0.56%)
Jun 29, 2006	34.99	35.75	34.86	35.70	675,800	+0.96(+2.76%)
Jun 28, 2006	34.56	34.85	34.55	34.74	487,100	+0.16(+0.46%)
Jun 27, 2006	35.10	35.27	34.58	34.58	465,800	-0.56(-1.59%)
Jun 26, 2006	34.90	35.14	34.84	35.14	375,500	+0.20(+0.57%)
Jun 23, 2006	34.90	35.21	34.80	34.94	479,900	-0.08(-0.23%)
Jun 22, 2006	35.15	35.35	34.89	35.02	491,200	-0.23(-0.65%)
Jun 21, 2006	34.89	35.40	34.88	35.25	623,900	+0.32(+0.92%)
Jun 20, 2006	34.81	35.17	34.41	34.93	782,400	+0.14(+0.40%)
Jun 19, 2006	35.50	35.65	34.79	34.79	760,400	-0.65(-1.83%)
Jun 16, 2006	35.33	35.68	35.16	35.44	649,000	-0.14(-0.39%)
Jun 15, 2006	34.83	35.59	34.78	35.58	714,200	+0.87(+2.51%)
Jun 14, 2006	34.76	35.12	34.62	34.71	971,200	-0.12(-0.34%)
Jun 13, 2006	35.02	35.36	34.83	34.83	1,062,000	-0.30(-0.85%)
Jun 12, 2006	35.64	35.64	35.08	35.13	654,100	-0.43(-1.21%)
Jun 09, 2006	35.48	35.80	35.34	35.56	470,800	-0.07(-0.20%)
Jun 08, 2006	35.86	35.89	35.12	35.63	1,086,900	-0.20(-0.56%)
Jun 07, 2006	36.02	36.25	35.68	35.83	980,700	-0.03(-0.08%)
Jun 06, 2006	35.75	35.97	35.28	35.86	936,200	+0.13(+0.36%)
Jun 05, 2006	36.31	36.79	35.73	35.73	984,100	-0.62(-1.71%)
Jun 02, 2006	36.34	36.47	35.99	36.35	800,600	+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.