Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.01	28.01	27.70	27.90	903,400	-0.10(-0.36%)
Aug 30, 2006	27.99	28.02	27.58	28.00	829,100	+0.21(+0.76%)
Aug 29, 2006	27.06	27.79	26.92	27.79	1,231,500	+0.85(+3.16%)
Aug 28, 2006	26.24	26.94	26.19	26.94	867,600	+0.70(+2.67%)
Aug 25, 2006	26.20	26.25	25.94	26.24	753,000	-0.11(-0.42%)
Aug 24, 2006	26.62	26.71	26.06	26.35	1,228,300	-0.09(-0.34%)
Aug 23, 2006	27.19	27.59	26.44	26.44	824,700	-0.70(-2.58%)
Aug 22, 2006	27.10	27.50	26.86	27.14	900,100	-0.06(-0.22%)
Aug 21, 2006	27.75	27.80	27.17	27.20	1,375,200	-0.82(-2.93%)
Aug 18, 2006	27.90	28.20	27.70	28.02	994,500	+0.03(+0.11%)
Aug 17, 2006	27.96	28.31	27.78	27.99	821,300	+0.09(+0.32%)
Aug 16, 2006	27.32	28.08	27.05	27.90	1,408,600	+0.82(+3.03%)
Aug 15, 2006	26.54	27.18	26.48	27.08	799,700	+1.01(+3.87%)
Aug 14, 2006	26.20	26.41	25.93	26.07	1,061,400	+0.07(+0.27%)
Aug 11, 2006	26.60	26.62	25.99	26.00	637,300	-0.60(-2.26%)
Aug 10, 2006	26.55	26.88	26.28	26.60	601,300	-0.20(-0.75%)
Aug 09, 2006	27.29	27.64	26.80	26.80	664,100	-0.23(-0.85%)
Aug 08, 2006	27.32	27.50	26.86	27.03	771,200	-0.10(-0.37%)
Aug 07, 2006	27.68	27.71	26.88	27.13	1,259,300	-0.71(-2.55%)
Aug 04, 2006	28.40	28.60	27.50	27.84	807,200	-0.17(-0.61%)
Aug 03, 2006	27.50	28.19	27.23	28.01	1,514,400	+0.26(+0.94%)
Aug 02, 2006	27.93	28.16	27.67	27.75	1,059,500	-0.01(-0.04%)
Aug 01, 2006	28.10	28.10	27.51	27.76	1,609,200	-0.50(-1.77%)
Jul 31, 2006	28.25	28.43	28.00	28.26	1,193,000	-0.12(-0.42%)
Jul 28, 2006	28.08	28.71	28.07	28.38	1,120,300	+0.41(+1.47%)
Jul 27, 2006	27.98	28.33	27.84	27.97	1,659,700	+0.22(+0.79%)
Jul 26, 2006	27.60	28.13	27.54	27.75	1,846,100	+0.25(+0.91%)
Jul 25, 2006	27.60	27.65	26.40	27.50	3,133,700	-0.83(-2.93%)
Jul 24, 2006	27.44	28.56	27.64	28.33	1,533,600	+0.89(+3.24%)
Jul 21, 2006	28.30	28.20	27.25	27.44	1,513,600	-0.86(-3.04%)
Jul 20, 2006	29.42	29.68	28.27	28.30	1,106,000	-1.12(-3.81%)
Jul 19, 2006	28.83	29.93	28.81	29.42	1,816,900	+0.73(+2.54%)
Jul 18, 2006	28.95	29.19	28.02	28.69	1,425,600	-0.26(-0.90%)
Jul 17, 2006	29.22	29.53	28.86	28.95	933,000	-0.32(-1.09%)
Jul 14, 2006	29.47	29.63	29.11	29.27	658,300	-0.30(-1.01%)
Jul 13, 2006	29.49	30.10	29.05	29.57	1,477,100	-0.04(-0.14%)
Jul 12, 2006	30.30	30.35	29.47	29.61	1,018,200	-0.70(-2.31%)
Jul 11, 2006	30.95	30.97	29.81	30.31	2,065,000	-0.89(-2.85%)
Jul 10, 2006	31.98	32.20	31.04	31.20	809,800	-0.65(-2.04%)
Jul 07, 2006	32.70	32.70	31.71	31.85	1,116,700	-1.09(-3.31%)
Jul 06, 2006	32.37	33.14	32.37	32.94	1,046,900	+0.57(+1.76%)
Jul 05, 2006	32.58	32.69	32.24	32.37	974,800	-0.28(-0.86%)
Jul 03, 2006	32.40	32.68	32.20	32.65	325,700	+0.45(+1.40%)
Jun 30, 2006	32.72	32.78	32.11	32.20	847,100	-0.44(-1.35%)
Jun 29, 2006	31.64	32.64	31.58	32.64	975,800	+1.22(+3.88%)
Jun 28, 2006	31.40	31.58	31.03	31.42	972,900	+0.02(+0.06%)
Jun 27, 2006	31.40	31.73	31.21	31.40	1,237,200	+0.09(+0.29%)
Jun 26, 2006	30.75	31.33	30.75	31.31	635,600	+0.62(+2.02%)
Jun 23, 2006	30.97	31.03	30.58	30.69	994,400	-0.41(-1.32%)
Jun 22, 2006	31.30	31.37	30.89	31.10	632,000	-0.32(-1.02%)
Jun 21, 2006	30.87	31.62	30.81	31.42	1,213,600	+0.49(+1.58%)
Jun 20, 2006	31.06	31.38	30.77	30.93	769,300	-0.12(-0.39%)
Jun 19, 2006	31.76	31.93	30.98	31.05	834,200	-0.58(-1.83%)
Jun 16, 2006	31.85	31.94	31.24	31.63	1,026,900	-0.23(-0.72%)
Jun 15, 2006	30.88	31.98	30.75	31.86	955,400	+1.25(+4.08%)
Jun 14, 2006	30.91	31.25	30.35	30.61	941,400	-0.23(-0.75%)
Jun 13, 2006	30.85	31.52	30.54	30.84	1,091,800	-0.16(-0.52%)
Jun 12, 2006	31.27	31.42	30.93	31.00	1,092,100	-0.26(-0.83%)
Jun 09, 2006	32.27	32.27	31.02	31.26	578,700	-0.09(-0.29%)
Jun 08, 2006	31.82	31.91	30.71	31.35	1,100,200	-0.53(-1.66%)
Jun 07, 2006	32.30	32.53	31.81	31.88	1,554,900	-0.45(-1.39%)
Jun 06, 2006	32.65	32.89	32.00	32.33	853,700	-0.25(-0.77%)
Jun 05, 2006	33.35	33.45	32.46	32.58	735,800	-0.97(-2.89%)
Jun 02, 2006	33.50	33.57	33.04	33.55	868,900	+0.60(+1.82%)

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.