Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.27	32.36	32.04	32.30	231,600	+0.01(+0.03%)
Aug 30, 2006	32.46	32.60	32.22	32.29	269,900	-0.15(-0.46%)
Aug 29, 2006	32.30	32.50	31.92	32.44	384,000	+0.52(+1.63%)
Aug 28, 2006	31.60	32.00	31.21	31.92	341,600	+0.27(+0.85%)
Aug 25, 2006	31.60	31.79	31.48	31.65	278,800	+0.18(+0.57%)
Aug 24, 2006	31.39	31.63	31.22	31.47	206,400	+0.10(+0.32%)
Aug 23, 2006	31.61	31.69	31.25	31.37	216,300	-0.36(-1.13%)
Aug 22, 2006	31.51	31.84	31.43	31.73	226,500	+0.12(+0.38%)
Aug 21, 2006	31.65	31.70	31.50	31.61	228,700	-0.04(-0.13%)
Aug 18, 2006	31.80	31.88	31.40	31.65	208,600	+0.00(+0.00%)
Aug 17, 2006	31.39	31.94	31.39	31.65	369,900	+0.05(+0.16%)
Aug 16, 2006	31.16	31.60	31.11	31.60	293,000	+0.40(+1.28%)
Aug 15, 2006	32.32	31.32	30.75	31.20	265,800	+0.78(+2.56%)
Aug 14, 2006	31.55	31.55	30.34	30.42	231,200	-0.22(-0.72%)
Aug 11, 2006	30.68	30.94	30.50	30.64	269,100	-0.04(-0.13%)
Aug 10, 2006	30.52	30.72	30.30	30.68	245,400	+0.16(+0.52%)
Aug 09, 2006	31.05	31.20	30.51	30.52	535,900	-0.34(-1.10%)
Aug 08, 2006	30.96	31.10	30.74	30.86	409,200	-0.06(-0.19%)
Aug 07, 2006	30.37	30.97	30.31	30.92	348,400	+0.49(+1.61%)
Aug 04, 2006	30.95	31.00	30.22	30.43	520,400	-0.48(-1.55%)
Aug 03, 2006	30.55	30.93	30.49	30.91	356,100	+0.36(+1.18%)
Aug 02, 2006	30.40	30.88	30.40	30.55	357,800	+0.15(+0.49%)
Aug 01, 2006	30.56	30.62	30.29	30.40	242,100	-0.30(-0.98%)
Jul 31, 2006	30.80	30.92	30.55	30.70	441,600	-0.10(-0.32%)
Jul 28, 2006	31.00	31.16	30.47	30.80	484,600	+0.48(+1.58%)
Jul 27, 2006	30.50	31.19	30.05	30.32	769,200	+0.81(+2.74%)
Jul 26, 2006	29.95	29.95	29.13	29.51	562,800	-0.06(-0.20%)
Jul 25, 2006	29.20	29.70	29.14	29.57	455,800	+0.34(+1.16%)
Jul 24, 2006	28.93	29.28	28.72	29.23	355,900	+0.35(+1.21%)
Jul 21, 2006	29.27	29.27	28.58	28.88	471,900	-0.14(-0.48%)
Jul 20, 2006	29.90	29.98	28.97	29.02	422,800	-0.82(-2.75%)
Jul 19, 2006	30.75	30.75	29.44	29.84	451,400	+1.02(+3.54%)
Jul 18, 2006	29.00	29.15	28.54	28.82	406,700	-0.08(-0.28%)
Jul 17, 2006	28.73	29.12	28.68	28.90	266,000	+0.11(+0.38%)
Jul 14, 2006	29.01	29.08	28.63	28.79	320,400	-0.33(-1.13%)
Jul 13, 2006	29.63	29.63	28.93	29.12	328,700	-0.51(-1.72%)
Jul 12, 2006	30.19	30.27	29.50	29.63	329,700	-0.52(-1.72%)
Jul 11, 2006	30.20	30.20	29.77	30.15	304,400	-0.13(-0.43%)
Jul 10, 2006	29.92	30.32	29.90	30.28	253,300	+0.42(+1.41%)
Jul 07, 2006	30.24	30.30	29.77	29.86	266,200	-0.36(-1.19%)
Jul 06, 2006	30.24	30.46	30.01	30.22	403,200	-0.02(-0.07%)
Jul 05, 2006	30.25	30.41	30.00	30.24	292,900	-0.65(-2.10%)
Jul 03, 2006	30.72	30.94	30.53	30.89	174,800	+0.27(+0.88%)
Jun 30, 2006	30.60	30.73	30.45	30.62	275,500	+0.02(+0.07%)
Jun 29, 2006	29.81	30.60	29.81	30.60	239,700	+1.01(+3.41%)
Jun 28, 2006	29.69	29.74	29.41	29.59	311,400	-0.01(-0.03%)
Jun 27, 2006	30.25	30.43	29.54	29.60	351,300	-0.70(-2.31%)
Jun 26, 2006	29.80	30.34	29.73	30.30	570,300	+0.52(+1.75%)
Jun 23, 2006	29.60	29.91	29.52	29.78	204,900	+0.10(+0.34%)
Jun 22, 2006	29.78	29.83	29.47	29.68	255,500	-0.15(-0.50%)
Jun 21, 2006	29.23	30.08	29.20	29.83	418,200	+0.64(+2.19%)
Jun 20, 2006	29.42	29.45	29.04	29.19	354,000	-0.20(-0.68%)
Jun 19, 2006	29.76	29.78	29.11	29.39	473,500	-0.31(-1.04%)
Jun 16, 2006	29.83	29.98	29.45	29.70	366,700	-0.23(-0.77%)
Jun 15, 2006	29.24	30.07	29.24	29.93	409,900	+0.69(+2.36%)
Jun 14, 2006	29.13	29.33	28.84	29.24	417,400	+0.07(+0.24%)
Jun 13, 2006	29.36	29.50	28.93	29.17	595,800	-0.13(-0.44%)
Jun 12, 2006	29.90	29.97	29.24	29.30	306,900	-0.50(-1.68%)
Jun 09, 2006	30.00	30.20	29.61	29.80	345,900	-0.24(-0.80%)
Jun 08, 2006	29.60	30.11	29.18	30.04	798,900	+0.44(+1.49%)
Jun 07, 2006	29.99	29.99	29.53	29.60	618,100	-0.38(-1.27%)
Jun 06, 2006	30.13	30.13	29.76	29.98	404,400	-0.12(-0.40%)
Jun 05, 2006	30.82	30.82	30.10	30.10	313,600	-0.82(-2.65%)
Jun 02, 2006	31.15	31.44	30.72	30.92	381,300	-0.22(-0.71%)

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.