Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.30	13.51	13.22	13.40	842,920	+0.18(+1.37%)
Aug 30, 2006	13.17	13.26	13.12	13.22	766,604	+0.09(+0.70%)
Aug 29, 2006	13.14	13.20	12.99	13.13	696,010	-0.01(-0.10%)
Aug 28, 2006	12.96	13.15	12.96	13.14	443,020	+0.16(+1.21%)
Aug 25, 2006	12.91	13.06	12.89	12.99	380,440	+0.01(+0.10%)
Aug 24, 2006	13.09	13.13	12.88	12.97	694,484	-0.05(-0.38%)
Aug 23, 2006	13.15	13.22	12.94	13.02	827,276	-0.15(-1.15%)
Aug 22, 2006	13.08	13.26	13.04	13.17	385,782	+0.04(+0.28%)
Aug 21, 2006	13.37	13.37	13.10	13.14	489,954	-0.24(-1.82%)
Aug 18, 2006	13.37	13.39	13.20	13.38	577,337	-0.01(-0.06%)
Aug 17, 2006	13.39	13.55	13.33	13.39	546,811	-0.08(-0.56%)
Aug 16, 2006	13.08	13.51	13.04	13.46	1,830,844	+0.45(+3.42%)
Aug 15, 2006	13.03	13.09	12.92	13.02	1,831,607	+0.05(+0.42%)
Aug 14, 2006	12.99	13.21	12.93	12.96	900,158	+0.04(+0.33%)
Aug 11, 2006	13.08	13.10	12.87	12.92	808,578	-0.18(-1.38%)
Aug 10, 2006	13.06	13.15	12.98	13.10	2,152,901	-0.01(-0.06%)
Aug 09, 2006	13.57	13.61	13.08	13.11	1,363,021	-0.41(-3.04%)
Aug 08, 2006	13.72	13.77	13.48	13.52	997,081	-0.15(-1.11%)
Aug 07, 2006	13.75	13.81	13.62	13.67	740,656	-0.18(-1.27%)
Aug 04, 2006	14.05	14.11	13.63	13.85	1,266,861	-0.15(-1.07%)
Aug 03, 2006	13.60	14.10	13.60	14.00	1,585,485	+0.35(+2.55%)
Aug 02, 2006	13.48	13.83	13.48	13.65	1,191,307	+0.15(+1.15%)
Aug 01, 2006	13.56	13.62	13.43	13.50	1,451,548	-0.08(-0.58%)
Jul 31, 2006	13.59	13.65	13.51	13.57	1,817,870	-0.04(-0.27%)
Jul 28, 2006	13.56	13.89	13.56	13.61	1,944,556	+0.14(+1.07%)
Jul 27, 2006	13.64	13.87	13.45	13.47	878,408	-0.11(-0.83%)
Jul 26, 2006	13.57	13.71	13.31	13.58	1,830,462	-0.12(-0.88%)
Jul 25, 2006	13.60	13.84	13.45	13.70	1,211,150	+0.09(+0.67%)
Jul 24, 2006	13.31	13.62	13.35	13.61	1,448,877	+0.30(+2.26%)
Jul 21, 2006	13.66	13.66	13.29	13.31	1,191,689	-0.35(-2.55%)
Jul 20, 2006	14.13	14.22	13.64	13.66	1,187,110	-0.44(-3.14%)
Jul 19, 2006	13.97	14.17	13.91	14.10	2,220,442	+0.17(+1.20%)
Jul 18, 2006	13.89	14.07	13.68	13.93	1,335,547	+0.04(+0.30%)
Jul 17, 2006	13.92	14.08	13.84	13.89	1,361,876	-0.07(-0.53%)
Jul 14, 2006	14.22	14.25	13.81	13.96	2,082,690	-0.26(-1.82%)
Jul 13, 2006	14.45	14.57	14.22	14.22	1,493,523	-0.30(-2.04%)
Jul 12, 2006	14.54	14.72	14.42	14.52	2,750,082	-0.01(-0.09%)
Jul 11, 2006	14.45	14.58	14.24	14.53	1,268,388	+0.03(+0.18%)
Jul 10, 2006	14.48	14.71	14.38	14.51	1,573,656	+0.07(+0.51%)
Jul 07, 2006	14.56	14.64	14.41	14.43	1,732,013	-0.12(-0.85%)
Jul 06, 2006	14.35	14.63	14.35	14.56	2,473,814	+0.25(+1.74%)
Jul 05, 2006	14.45	14.45	14.10	14.31	2,017,057	-0.14(-0.98%)
Jul 03, 2006	14.78	14.78	14.35	14.45	2,966,059	-0.46(-3.11%)
Jun 30, 2006	14.35	14.91	14.07	14.91	11,325,820	+0.81(+5.76%)
Jun 29, 2006	13.49	14.10	13.46	14.10	2,211,665	+0.75(+5.66%)
Jun 28, 2006	13.30	13.47	13.19	13.34	1,685,841	+0.09(+0.65%)
Jun 27, 2006	13.53	13.71	13.24	13.26	1,671,341	-0.28(-2.03%)
Jun 26, 2006	13.23	13.55	13.23	13.53	1,209,624	+0.28(+2.12%)
Jun 23, 2006	13.15	13.41	13.10	13.25	1,392,784	+0.06(+0.44%)
Jun 22, 2006	13.14	13.26	13.04	13.20	2,271,193	+0.01(+0.06%)
Jun 21, 2006	12.78	13.28	12.77	13.19	2,137,256	+0.42(+3.33%)
Jun 20, 2006	12.96	12.97	12.69	12.76	1,693,473	-0.20(-1.56%)
Jun 19, 2006	13.48	13.48	12.87	12.96	1,452,312	-0.47(-3.51%)
Jun 16, 2006	13.64	13.72	13.18	13.44	4,079,905	-0.20(-1.48%)
Jun 15, 2006	13.11	13.68	13.11	13.64	1,465,667	+0.60(+4.60%)
Jun 14, 2006	12.62	13.04	12.61	13.04	2,224,258	+0.25(+1.97%)
Jun 13, 2006	12.87	13.04	12.67	12.79	2,648,962	-0.09(-0.67%)
Jun 12, 2006	13.34	13.35	12.87	12.87	1,416,824	-0.45(-3.35%)
Jun 09, 2006	13.45	13.65	13.25	13.32	1,003,568	-0.06(-0.45%)
Jun 08, 2006	13.55	13.65	13.16	13.38	3,389,236	-0.19(-1.43%)
Jun 07, 2006	13.75	14.00	13.57	13.57	1,335,165	-0.17(-1.22%)
Jun 06, 2006	13.90	13.94	13.60	13.74	1,438,193	-0.10(-0.76%)
Jun 05, 2006	14.51	14.60	13.83	13.84	1,358,442	-0.67(-4.59%)
Jun 02, 2006	14.65	14.83	14.26	14.51	1,613,722	+0.09(+0.62%)

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.