Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.61	14.20	13.58	14.13	20,603,156	+0.60(+4.44%)
Aug 30, 2006	13.56	13.59	13.44	13.53	7,320,531	+0.01(+0.04%)
Aug 29, 2006	13.68	13.68	13.38	13.53	9,218,364	-0.08(-0.60%)
Aug 28, 2006	13.39	13.68	13.36	13.61	12,542,613	+0.24(+1.77%)
Aug 25, 2006	13.23	13.41	13.22	13.37	7,702,971	+0.11(+0.85%)
Aug 24, 2006	13.30	13.37	13.17	13.26	13,199,725	-0.02(-0.18%)
Aug 23, 2006	13.24	13.38	13.17	13.28	12,124,802	+0.05(+0.34%)
Aug 22, 2006	13.07	13.24	12.99	13.24	13,586,587	+0.16(+1.25%)
Aug 21, 2006	13.18	13.20	13.00	13.07	12,732,175	-0.09(-0.66%)
Aug 18, 2006	13.21	13.28	13.03	13.16	11,064,248	+0.02(+0.15%)
Aug 17, 2006	13.01	13.16	12.96	13.14	14,972,105	+0.14(+1.09%)
Aug 16, 2006	12.52	13.21	12.41	13.00	31,793,410	+0.51(+4.12%)
Aug 15, 2006	12.21	12.68	12.11	12.49	55,416,296	+0.06(+0.48%)
Aug 14, 2006	12.76	12.86	12.33	12.43	22,400,958	-0.07(-0.58%)
Aug 11, 2006	12.68	12.70	12.35	12.50	17,407,676	-0.18(-1.41%)
Aug 10, 2006	12.73	12.86	12.48	12.68	22,155,024	-0.06(-0.44%)
Aug 09, 2006	13.21	13.26	12.70	12.73	9,294,631	-0.34(-2.60%)
Aug 08, 2006	13.32	13.38	12.98	13.07	6,914,878	-0.14(-1.10%)
Aug 07, 2006	13.19	13.29	13.12	13.22	6,069,862	-0.01(-0.10%)
Aug 04, 2006	13.39	13.50	13.12	13.23	10,572,381	-0.05(-0.37%)
Aug 03, 2006	13.14	13.28	13.04	13.28	22,023,490	+0.14(+1.09%)
Aug 02, 2006	13.03	13.28	12.96	13.14	11,545,615	+0.22(+1.70%)
Aug 01, 2006	13.13	13.13	12.78	12.92	15,226,881	-0.21(-1.63%)
Jul 31, 2006	13.23	13.24	12.87	13.13	16,896,466	-0.24(-1.83%)
Jul 28, 2006	13.13	13.42	13.05	13.38	10,989,639	+0.25(+1.89%)
Jul 27, 2006	13.16	13.59	13.02	13.13	14,506,765	-0.03(-0.21%)
Jul 26, 2006	12.96	13.23	12.80	13.15	13,865,680	+0.20(+1.51%)
Jul 25, 2006	13.07	13.18	12.85	12.96	16,478,103	-0.18(-1.34%)
Jul 24, 2006	12.68	13.21	12.75	13.13	13,616,431	+0.45(+3.58%)
Jul 21, 2006	13.12	13.12	12.63	12.68	20,086,418	-0.31(-2.42%)
Jul 20, 2006	13.72	13.76	12.97	13.00	22,384,378	-0.66(-4.84%)
Jul 19, 2006	13.18	13.89	13.22	13.66	21,963,804	+0.47(+3.60%)
Jul 18, 2006	13.05	13.23	13.01	13.18	15,213,617	+0.17(+1.28%)
Jul 17, 2006	13.34	13.45	12.95	13.02	21,848,298	-0.37(-2.77%)
Jul 14, 2006	13.82	13.82	13.20	13.39	24,964,194	-0.43(-3.12%)
Jul 13, 2006	14.34	14.34	13.81	13.82	16,044,265	-0.65(-4.49%)
Jul 12, 2006	14.84	14.84	14.42	14.47	13,567,244	-0.42(-2.81%)
Jul 11, 2006	14.84	14.99	14.76	14.88	13,964,606	+0.07(+0.49%)
Jul 10, 2006	14.70	14.97	14.67	14.81	7,667,601	+0.24(+1.65%)
Jul 07, 2006	14.87	14.87	14.51	14.57	7,325,505	-0.29(-1.97%)
Jul 06, 2006	14.82	15.05	14.73	14.86	5,717,265	+0.07(+0.49%)
Jul 05, 2006	14.95	14.99	14.75	14.79	6,745,765	-0.32(-2.11%)
Jul 03, 2006	15.25	15.28	15.09	15.11	3,638,711	+0.00(+0.02%)
Jun 30, 2006	14.97	15.20	14.84	15.11	10,289,419	+0.20(+1.31%)
Jun 29, 2006	14.33	14.94	14.33	14.91	13,101,904	+0.68(+4.78%)
Jun 28, 2006	14.45	14.47	14.12	14.23	7,911,877	-0.22(-1.54%)
Jun 27, 2006	14.58	14.73	14.41	14.45	9,761,076	-0.15(-1.02%)
Jun 26, 2006	14.50	14.69	14.46	14.60	8,210,865	+0.14(+0.95%)
Jun 23, 2006	14.20	14.56	14.06	14.46	9,261,472	+0.24(+1.65%)
Jun 22, 2006	14.28	14.28	14.02	14.23	9,672,098	-0.05(-0.33%)
Jun 21, 2006	14.22	14.40	14.16	14.28	11,833,550	+0.02(+0.13%)
Jun 20, 2006	14.20	14.34	14.03	14.26	17,287,750	-0.01(-0.08%)
Jun 19, 2006	14.64	14.75	14.22	14.27	10,051,223	-0.35(-2.41%)
Jun 16, 2006	14.52	14.71	14.49	14.62	13,216,858	+0.09(+0.61%)
Jun 15, 2006	14.15	14.54	14.15	14.53	11,445,583	+0.48(+3.41%)
Jun 14, 2006	14.03	14.24	13.90	14.05	15,000,291	+0.03(+0.19%)
Jun 13, 2006	13.89	14.17	13.82	14.03	18,971,704	+0.04(+0.28%)
Jun 12, 2006	14.40	14.62	13.88	13.99	16,028,790	-0.46(-3.16%)
Jun 09, 2006	14.53	14.64	14.29	14.44	11,718,597	-0.06(-0.44%)
Jun 08, 2006	14.55	14.56	13.99	14.51	22,824,294	-0.08(-0.52%)
Jun 07, 2006	14.84	15.04	14.58	14.58	22,611,520	-0.26(-1.72%)
Jun 06, 2006	15.39	15.45	14.79	14.84	21,252,530	-0.56(-3.61%)
Jun 05, 2006	15.88	15.88	15.33	15.39	12,390,079	-0.49(-3.05%)
Jun 02, 2006	15.78	15.92	15.64	15.88	10,380,608	+0.26(+1.67%)

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.