Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.98	13.27	12.92	13.22	718,728	+0.30(+2.32%)
Aug 30, 2006	12.80	13.03	12.68	12.92	928,437	+0.14(+1.06%)
Aug 29, 2006	12.55	12.82	12.44	12.79	849,502	+0.22(+1.79%)
Aug 28, 2006	12.47	12.77	12.47	12.56	549,979	+0.05(+0.37%)
Aug 25, 2006	12.49	12.68	12.37	12.52	692,061	-0.05(-0.41%)
Aug 24, 2006	12.60	12.74	12.39	12.57	972,810	-0.02(-0.15%)
Aug 23, 2006	12.77	12.92	12.42	12.59	712,328	-0.12(-0.96%)
Aug 22, 2006	12.45	12.73	12.40	12.71	652,594	+0.23(+1.88%)
Aug 21, 2006	12.61	12.69	12.39	12.47	430,511	-0.22(-1.70%)
Aug 18, 2006	12.77	12.77	12.52	12.69	708,914	-0.06(-0.48%)
Aug 17, 2006	12.60	12.82	12.54	12.75	1,095,692	+0.07(+0.56%)
Aug 16, 2006	12.42	12.71	12.38	12.68	846,516	+0.36(+2.93%)
Aug 15, 2006	11.96	12.33	11.96	12.32	724,061	+0.47(+3.96%)
Aug 14, 2006	11.95	12.16	11.82	11.85	841,396	-0.02(-0.16%)
Aug 11, 2006	12.05	12.07	11.77	11.87	904,116	-0.20(-1.67%)
Aug 10, 2006	11.88	12.16	11.88	12.07	1,066,038	+0.10(+0.82%)
Aug 09, 2006	12.42	12.52	11.91	11.97	1,396,069	-0.33(-2.67%)
Aug 08, 2006	12.54	12.63	12.30	12.30	1,242,253	-0.19(-1.54%)
Aug 07, 2006	12.42	12.69	12.34	12.49	1,104,225	-0.02(-0.15%)
Aug 04, 2006	12.87	13.06	12.37	12.51	2,181,144	+0.22(+1.75%)
Aug 03, 2006	12.18	12.47	12.09	12.30	1,867,967	+0.05(+0.38%)
Aug 02, 2006	12.21	12.41	12.12	12.25	1,093,985	+0.08(+0.69%)
Aug 01, 2006	12.44	12.50	12.07	12.16	1,635,858	-0.29(-2.30%)
Jul 31, 2006	12.33	12.64	12.31	12.45	1,629,884	+0.18(+1.49%)
Jul 28, 2006	12.02	12.42	11.97	12.27	1,663,378	+0.31(+2.63%)
Jul 27, 2006	12.19	12.39	11.95	11.95	2,975,180	+0.11(+0.95%)
Jul 26, 2006	12.09	12.21	11.65	11.84	4,272,048	-0.09(-0.75%)
Jul 25, 2006	13.17	13.19	11.60	11.93	14,789,925	-3.28(-21.57%)
Jul 24, 2006	15.07	15.38	14.65	15.21	1,682,152	+0.14(+0.90%)
Jul 21, 2006	15.27	15.27	14.68	15.07	1,156,066	-0.27(-1.77%)
Jul 20, 2006	16.68	16.97	15.22	15.35	829,449	-1.23(-7.41%)
Jul 19, 2006	15.66	16.64	15.66	16.57	1,001,611	+0.91(+5.84%)
Jul 18, 2006	15.68	15.93	15.34	15.66	696,114	+0.10(+0.63%)
Jul 17, 2006	15.73	15.84	15.40	15.56	819,635	-0.26(-1.63%)
Jul 14, 2006	15.92	16.03	15.36	15.82	1,055,798	-0.28(-1.72%)
Jul 13, 2006	16.83	16.85	16.05	16.10	1,053,665	-0.82(-4.82%)
Jul 12, 2006	17.16	17.18	16.89	16.91	868,489	-0.28(-1.64%)
Jul 11, 2006	16.97	17.23	16.64	17.19	845,236	+0.19(+1.10%)
Jul 10, 2006	17.00	17.16	16.84	17.01	654,300	+0.05(+0.28%)
Jul 07, 2006	17.06	17.18	16.91	16.96	881,716	-0.17(-1.01%)
Jul 06, 2006	17.16	17.29	16.97	17.13	840,116	-0.01(-0.05%)
Jul 05, 2006	17.39	17.44	17.07	17.14	903,690	-0.31(-1.77%)
Jul 03, 2006	17.50	17.58	17.35	17.45	448,645	-0.08(-0.45%)
Jun 30, 2006	17.13	17.53	17.06	17.53	1,205,133	+0.52(+3.03%)
Jun 29, 2006	16.43	17.10	16.36	17.02	907,530	+0.77(+4.73%)
Jun 28, 2006	16.27	16.41	15.91	16.25	844,169	+0.01(+0.09%)
Jun 27, 2006	16.37	16.59	16.13	16.23	1,073,718	-0.10(-0.63%)
Jun 26, 2006	16.30	16.41	16.21	16.34	455,045	+0.13(+0.78%)
Jun 23, 2006	16.15	16.36	15.98	16.21	550,406	+0.06(+0.35%)
Jun 22, 2006	16.02	16.22	15.95	16.15	862,729	+0.04(+0.23%)
Jun 21, 2006	15.66	16.22	15.66	16.12	871,689	+0.41(+2.60%)
Jun 20, 2006	15.70	16.11	15.67	15.71	1,223,267	+0.19(+1.21%)
Jun 19, 2006	15.97	16.05	15.37	15.52	938,463	-0.39(-2.45%)
Jun 16, 2006	16.09	16.13	15.72	15.91	1,972,715	-0.21(-1.31%)
Jun 15, 2006	15.23	16.21	15.23	16.12	1,569,724	+1.09(+7.23%)
Jun 14, 2006	14.59	15.16	14.56	15.03	1,351,055	+0.56(+3.89%)
Jun 13, 2006	14.41	14.93	14.32	14.47	1,254,840	-0.16(-1.12%)
Jun 12, 2006	15.15	15.61	14.60	14.63	1,386,042	-0.51(-3.37%)
Jun 09, 2006	15.37	15.75	15.05	15.15	840,969	-0.22(-1.40%)
Jun 08, 2006	15.33	15.44	14.46	15.36	1,805,673	-0.15(-1.00%)
Jun 07, 2006	15.69	16.27	15.51	15.52	829,022	-0.19(-1.19%)
Jun 06, 2006	16.27	16.29	15.49	15.70	1,513,190	-0.58(-3.54%)
Jun 05, 2006	16.84	17.11	16.20	16.28	1,241,827	-0.68(-4.01%)
Jun 02, 2006	17.03	17.03	16.52	16.96	1,232,013	+0.38(+2.29%)

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.