Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.72	11.77	11.57	11.63	1,135,120	-0.08(-0.71%)
Aug 30, 2006	11.54	11.76	11.43	11.72	1,449,943	+0.24(+2.10%)
Aug 29, 2006	11.40	11.48	11.25	11.47	954,585	+0.11(+0.95%)
Aug 28, 2006	11.04	11.38	11.04	11.37	1,239,419	+0.38(+3.48%)
Aug 25, 2006	11.04	11.18	10.96	10.98	745,626	-0.09(-0.82%)
Aug 24, 2006	11.08	11.19	10.89	11.08	1,361,542	+0.07(+0.68%)
Aug 23, 2006	11.49	11.54	10.84	11.00	2,591,086	-0.46(-3.99%)
Aug 22, 2006	11.47	11.57	11.37	11.46	1,682,748	-0.02(-0.14%)
Aug 21, 2006	11.87	11.87	11.43	11.47	2,163,654	-0.47(-3.96%)
Aug 18, 2006	11.87	11.99	11.67	11.95	887,983	+0.12(+0.98%)
Aug 17, 2006	11.84	11.96	11.78	11.83	1,435,250	-0.04(-0.35%)
Aug 16, 2006	11.73	11.97	11.49	11.87	1,456,928	+0.24(+2.07%)
Aug 15, 2006	11.30	11.65	11.29	11.63	1,654,807	+0.51(+4.55%)
Aug 14, 2006	11.03	11.26	10.98	11.13	978,552	+0.19(+1.75%)
Aug 11, 2006	11.10	11.12	10.85	10.94	829,089	-0.21(-1.86%)
Aug 10, 2006	11.06	11.24	10.91	11.14	1,363,349	+0.02(+0.22%)
Aug 09, 2006	11.38	11.57	11.08	11.12	1,834,981	-0.11(-0.96%)
Aug 08, 2006	11.24	11.41	11.13	11.23	1,793,550	-0.02(-0.22%)
Aug 07, 2006	11.10	11.30	10.91	11.25	1,571,223	+0.16(+1.42%)
Aug 04, 2006	11.16	11.38	11.01	11.09	3,275,651	+0.05(+0.45%)
Aug 03, 2006	11.13	11.23	10.84	11.04	4,702,470	-0.17(-1.48%)
Aug 02, 2006	11.61	11.77	10.98	11.21	4,621,296	-0.41(-3.50%)
Aug 01, 2006	12.15	12.37	11.37	11.62	4,523,260	-0.03(-0.28%)
Jul 31, 2006	11.62	11.81	11.55	11.65	1,875,809	-0.02(-0.14%)
Jul 28, 2006	11.29	11.71	11.26	11.67	1,694,431	+0.46(+4.15%)
Jul 27, 2006	11.59	11.75	11.13	11.20	1,592,179	-0.31(-2.67%)
Jul 26, 2006	11.24	11.67	11.21	11.51	3,253,009	+0.27(+2.44%)
Jul 25, 2006	11.05	11.33	10.95	11.23	3,558,558	+0.26(+2.34%)
Jul 24, 2006	10.78	11.10	10.75	10.98	3,230,246	+0.28(+2.64%)
Jul 21, 2006	11.28	11.31	10.62	10.69	3,828,337	-0.61(-5.43%)
Jul 20, 2006	11.73	11.81	11.28	11.31	2,491,123	-0.43(-3.68%)
Jul 19, 2006	11.55	11.81	11.46	11.74	3,866,877	+0.23(+2.02%)
Jul 18, 2006	11.96	12.12	11.36	11.51	6,796,030	-0.51(-4.22%)
Jul 17, 2006	12.21	12.49	11.87	12.01	4,214,338	-0.56(-4.49%)
Jul 14, 2006	12.64	12.74	12.40	12.58	2,630,348	-0.06(-0.46%)
Jul 13, 2006	12.60	13.05	12.42	12.64	3,248,793	-0.02(-0.13%)
Jul 12, 2006	13.09	13.13	12.59	12.65	3,181,108	-0.48(-3.67%)
Jul 11, 2006	12.81	13.15	12.68	13.14	1,718,879	+0.30(+2.33%)
Jul 10, 2006	13.12	13.36	12.75	12.84	3,103,185	-0.18(-1.40%)
Jul 07, 2006	13.04	13.10	12.89	13.02	1,961,079	-0.04(-0.32%)
Jul 06, 2006	13.07	13.26	12.94	13.06	1,467,888	+0.05(+0.38%)
Jul 05, 2006	13.33	13.35	12.81	13.01	2,353,463	-0.38(-2.85%)
Jul 03, 2006	13.15	13.40	13.06	13.39	617,963	+0.33(+2.54%)
Jun 30, 2006	13.01	13.10	12.89	13.06	1,831,729	+0.07(+0.51%)
Jun 29, 2006	12.56	12.99	12.56	12.99	2,000,221	+0.47(+3.78%)
Jun 28, 2006	12.56	12.62	12.32	12.52	1,615,785	-0.03(-0.27%)
Jun 27, 2006	13.07	13.08	12.49	12.55	3,348,877	-0.59(-4.49%)
Jun 26, 2006	12.89	13.19	12.85	13.14	2,948,543	+0.26(+2.00%)
Jun 23, 2006	12.70	12.98	12.57	12.89	2,067,786	+0.17(+1.31%)
Jun 22, 2006	12.77	12.81	12.61	12.72	2,734,045	-0.04(-0.33%)
Jun 21, 2006	12.49	12.90	12.45	12.76	5,464,597	+0.28(+2.26%)
Jun 20, 2006	12.57	12.59	12.31	12.48	3,864,589	+0.27(+2.24%)
Jun 19, 2006	12.08	12.35	12.01	12.21	3,873,140	+0.10(+0.82%)
Jun 16, 2006	12.16	12.16	11.99	12.11	3,653,221	-0.02(-0.14%)
Jun 15, 2006	11.83	12.14	11.81	12.12	3,843,151	+0.38(+3.25%)
Jun 14, 2006	11.83	12.15	11.60	11.74	4,147,375	-0.02(-0.14%)
Jun 13, 2006	12.34	12.56	11.74	11.76	3,644,068	-0.61(-4.97%)
Jun 12, 2006	12.62	12.78	12.34	12.37	2,258,318	-0.09(-0.73%)
Jun 09, 2006	12.50	12.82	12.40	12.46	2,934,693	+0.02(+0.20%)
Jun 08, 2006	12.91	12.95	12.25	12.44	4,480,384	-0.61(-4.65%)
Jun 07, 2006	13.29	13.37	13.00	13.04	1,513,895	-0.24(-1.81%)
Jun 06, 2006	13.45	13.50	13.09	13.28	2,507,743	-0.20(-1.48%)
Jun 05, 2006	13.74	13.86	13.44	13.48	2,548,571	-0.33(-2.40%)
Jun 02, 2006	13.71	13.90	13.70	13.82	1,688,770	+0.18(+1.34%)

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.