Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.97	23.98	23.84	23.88	16,089,604	+0.04(+0.17%)
Aug 30, 2006	23.90	24.05	23.84	23.84	7,342,906	-0.11(-0.46%)
Aug 29, 2006	24.14	24.14	23.79	23.95	9,386,306	-0.19(-0.77%)
Aug 28, 2006	24.05	24.20	23.97	24.13	6,147,225	+0.15(+0.63%)
Aug 25, 2006	24.12	24.19	23.91	23.98	6,385,459	-0.21(-0.88%)
Aug 24, 2006	24.05	24.21	24.03	24.19	10,223,836	+0.21(+0.86%)
Aug 23, 2006	23.97	24.03	23.76	23.99	10,474,440	+0.02(+0.09%)
Aug 22, 2006	24.19	24.27	23.96	23.97	12,064,220	-0.23(-0.94%)
Aug 21, 2006	24.13	24.25	24.06	24.19	9,799,614	+0.05(+0.20%)
Aug 18, 2006	24.28	24.58	24.05	24.15	10,172,609	-0.08(-0.31%)
Aug 17, 2006	24.28	24.32	24.09	24.22	7,770,913	+0.01(+0.06%)
Aug 16, 2006	24.26	24.31	24.10	24.21	11,458,229	+0.18(+0.74%)
Aug 15, 2006	24.63	24.63	24.02	24.03	11,714,509	+0.22(+0.92%)
Aug 14, 2006	24.42	24.46	23.71	23.81	9,516,847	+11.85(+99.17%)
Aug 11, 2006	11.87	11.97	11.84	11.95	8,801,417	+0.02(+0.20%)
Aug 10, 2006	11.94	11.94	11.78	11.93	18,992,946	-0.05(-0.40%)
Aug 09, 2006	12.30	12.34	11.94	11.98	23,172,592	-0.30(-2.43%)
Aug 08, 2006	12.44	12.49	12.22	12.28	18,078,430	-0.16(-1.26%)
Aug 07, 2006	12.54	12.54	12.40	12.43	10,542,258	-0.11(-0.85%)
Aug 04, 2006	12.57	12.67	12.51	12.54	15,967,067	+0.06(+0.48%)
Aug 03, 2006	12.44	12.52	12.37	12.48	14,309,179	+0.04(+0.35%)
Aug 02, 2006	12.39	12.48	12.31	12.44	14,225,936	-0.02(-0.19%)
Aug 01, 2006	12.42	12.49	12.33	12.46	10,554,482	+0.03(+0.28%)
Jul 31, 2006	12.36	12.46	12.34	12.43	16,075,924	-0.01(-0.10%)
Jul 28, 2006	12.15	12.47	12.15	12.44	20,730,002	+0.40(+3.34%)
Jul 27, 2006	12.21	12.24	12.01	12.04	14,246,601	-0.14(-1.11%)
Jul 26, 2006	12.11	12.21	12.09	12.17	13,958,450	+0.03(+0.23%)
Jul 25, 2006	12.11	12.18	12.06	12.15	13,302,688	-0.03(-0.24%)
Jul 24, 2006	12.24	12.28	12.14	12.17	14,139,490	-0.05(-0.45%)
Jul 21, 2006	12.16	12.31	12.11	12.23	26,770,990	+0.07(+0.57%)
Jul 20, 2006	12.19	12.37	12.16	12.16	22,603,276	-0.01(-0.06%)
Jul 19, 2006	11.82	12.18	11.78	12.17	33,916,556	+0.44(+3.78%)
Jul 18, 2006	11.69	11.83	11.66	11.72	16,422,579	-0.05(-0.44%)
Jul 17, 2006	11.64	11.84	11.64	11.78	13,784,686	+0.13(+1.15%)
Jul 14, 2006	11.68	11.70	11.60	11.64	11,582,513	-0.04(-0.32%)
Jul 13, 2006	11.65	11.77	11.64	11.68	18,283,628	-0.02(-0.13%)
Jul 12, 2006	11.83	11.88	11.69	11.70	15,230,972	-0.13(-1.12%)
Jul 11, 2006	11.72	11.83	11.64	11.83	10,205,208	+0.09(+0.76%)
Jul 10, 2006	11.74	11.77	11.71	11.74	7,093,466	+0.04(+0.32%)
Jul 07, 2006	11.60	11.77	11.56	11.70	14,317,329	+0.10(+0.90%)
Jul 06, 2006	11.50	11.60	11.49	11.60	8,758,922	+0.11(+0.93%)
Jul 05, 2006	11.56	11.56	11.46	11.49	10,151,653	-0.10(-0.83%)
Jul 03, 2006	11.53	11.59	11.49	11.59	4,312,662	+0.06(+0.54%)
Jun 30, 2006	11.58	11.67	11.52	11.52	11,597,939	-0.05(-0.48%)
Jun 29, 2006	11.38	11.64	11.21	11.58	14,343,234	+0.20(+1.74%)
Jun 28, 2006	11.33	11.43	11.29	11.38	17,372,022	+0.19(+1.70%)
Jun 27, 2006	11.30	11.30	11.19	11.19	11,967,587	-0.12(-1.08%)
Jun 26, 2006	11.27	11.33	11.21	11.31	10,333,858	+0.06(+0.52%)
Jun 23, 2006	11.32	11.32	11.21	11.25	15,077,000	-0.15(-1.36%)
Jun 22, 2006	11.38	11.43	11.35	11.41	9,152,438	-0.04(-0.35%)
Jun 21, 2006	11.42	11.55	11.42	11.45	11,540,309	+0.03(+0.24%)
Jun 20, 2006	11.37	11.49	11.37	11.42	11,494,030	+0.00(+0.03%)
Jun 19, 2006	11.48	11.53	11.38	11.42	10,550,116	-0.03(-0.29%)
Jun 16, 2006	11.44	11.50	11.37	11.45	17,407,242	-0.05(-0.40%)
Jun 15, 2006	11.44	11.53	11.34	11.50	19,720,600	+0.07(+0.59%)
Jun 14, 2006	11.51	11.54	11.23	11.43	22,578,244	-0.09(-0.81%)
Jun 13, 2006	11.83	11.84	11.47	11.52	27,002,092	-0.37(-3.09%)
Jun 12, 2006	11.87	11.98	11.79	11.89	13,077,406	+0.02(+0.13%)
Jun 09, 2006	11.94	11.97	11.80	11.87	13,955,539	-0.03(-0.22%)
Jun 08, 2006	11.65	11.91	11.60	11.90	23,415,048	+0.18(+1.52%)
Jun 07, 2006	11.63	11.86	11.62	11.72	18,804,046	+0.10(+0.86%)
Jun 06, 2006	11.58	11.63	11.45	11.62	14,803,693	+0.05(+0.46%)
Jun 05, 2006	11.66	11.72	11.56	11.57	10,502,382	-0.14(-1.17%)
Jun 02, 2006	11.66	11.73	11.63	11.71	16,052,931	+0.08(+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.