Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.25	13.38	13.09	13.09	658,800	-0.07(-0.54%)
Aug 30, 2006	13.25	13.36	13.15	13.16	889,200	-0.08(-0.59%)
Aug 29, 2006	13.06	13.24	12.88	13.24	1,436,400	+0.27(+2.07%)
Aug 28, 2006	12.90	13.04	12.71	12.97	439,200	+0.13(+1.00%)
Aug 25, 2006	12.97	13.18	12.73	12.84	698,400	-0.11(-0.85%)
Aug 24, 2006	12.96	13.01	12.84	12.95	1,450,800	+0.01(+0.04%)
Aug 23, 2006	13.18	13.34	12.86	12.95	1,130,400	-0.26(-1.96%)
Aug 22, 2006	13.09	13.35	13.00	13.21	1,443,600	+0.08(+0.58%)
Aug 21, 2006	13.30	13.35	13.13	13.13	1,267,200	-0.27(-2.04%)
Aug 18, 2006	13.62	13.62	13.25	13.40	2,343,600	-0.16(-1.19%)
Aug 17, 2006	13.59	13.75	13.40	13.56	1,321,200	-0.12(-0.85%)
Aug 16, 2006	13.75	13.82	13.51	13.68	2,390,400	-0.10(-0.71%)
Aug 15, 2006	13.22	13.82	13.14	13.78	4,356,000	+0.73(+5.61%)
Aug 14, 2006	12.76	13.15	12.76	13.05	2,696,400	+0.37(+2.89%)
Aug 11, 2006	12.45	12.81	12.45	12.68	2,962,800	+0.19(+1.52%)
Aug 10, 2006	12.20	12.56	12.12	12.49	4,129,200	+0.23(+1.85%)
Aug 09, 2006	12.46	12.48	12.22	12.27	3,142,800	-0.04(-0.31%)
Aug 08, 2006	12.57	12.57	12.20	12.30	1,648,800	-0.23(-1.86%)
Aug 07, 2006	12.80	12.84	12.38	12.54	2,030,400	-0.41(-3.15%)
Aug 04, 2006	13.03	13.33	12.43	12.95	2,268,000	+0.11(+0.82%)
Aug 03, 2006	12.35	13.08	12.20	12.84	2,030,400	+0.40(+3.26%)
Aug 02, 2006	12.89	12.91	12.34	12.44	3,805,200	-0.33(-2.61%)
Aug 01, 2006	12.89	13.07	12.68	12.77	1,252,800	-0.27(-2.06%)
Jul 31, 2006	13.15	13.15	12.86	13.04	658,800	-0.01(-0.04%)
Jul 28, 2006	12.67	13.17	12.67	13.04	1,627,200	+0.42(+3.33%)
Jul 27, 2006	12.70	13.02	12.60	12.62	1,623,600	+0.04(+0.31%)
Jul 26, 2006	12.97	12.97	12.50	12.58	2,527,200	-0.39(-3.02%)
Jul 25, 2006	12.91	13.19	12.77	12.97	1,015,200	+0.10(+0.79%)
Jul 24, 2006	12.54	12.87	12.27	12.87	2,458,800	+0.43(+3.46%)
Jul 21, 2006	12.77	12.79	12.30	12.44	3,268,800	-0.38(-2.94%)
Jul 20, 2006	13.27	13.32	12.78	12.82	2,088,000	-0.36(-2.76%)
Jul 19, 2006	12.84	13.21	12.84	13.18	1,634,400	+0.31(+2.43%)
Jul 18, 2006	13.02	13.16	12.60	12.87	4,323,600	-0.09(-0.68%)
Jul 17, 2006	12.88	13.15	12.88	12.96	2,034,000	+0.05(+0.41%)
Jul 14, 2006	13.50	13.50	12.67	12.90	5,050,800	-0.54(-3.99%)
Jul 13, 2006	13.56	13.79	13.42	13.44	3,006,000	-0.19(-1.39%)
Jul 12, 2006	14.04	14.04	13.56	13.63	1,206,000	-0.41(-2.94%)
Jul 11, 2006	14.07	14.07	13.87	14.04	2,365,200	-0.12(-0.87%)
Jul 10, 2006	14.43	14.43	14.17	14.17	684,000	-0.07(-0.53%)
Jul 07, 2006	14.37	14.45	14.12	14.24	1,108,800	-0.09(-0.64%)
Jul 06, 2006	14.59	14.81	14.24	14.34	1,634,400	-0.26(-1.78%)
Jul 05, 2006	14.62	14.72	14.28	14.60	1,562,400	-0.12(-0.83%)
Jul 03, 2006	14.36	14.73	14.36	14.72	604,800	+0.29(+2.01%)
Jun 30, 2006	14.46	14.62	14.06	14.43	6,721,200	+0.03(+0.19%)
Jun 29, 2006	13.74	14.45	13.73	14.40	2,746,800	+0.83(+6.08%)
Jun 28, 2006	13.68	13.74	13.50	13.57	1,144,800	-0.02(-0.17%)
Jun 27, 2006	13.97	14.12	13.55	13.60	2,682,000	-0.30(-2.18%)
Jun 26, 2006	13.67	13.99	13.60	13.90	1,854,000	+0.34(+2.49%)
Jun 23, 2006	13.73	13.81	13.53	13.56	1,360,800	-0.09(-0.68%)
Jun 22, 2006	13.62	13.70	13.51	13.66	2,840,400	+0.05(+0.36%)
Jun 21, 2006	13.37	13.64	13.28	13.61	3,373,200	+0.30(+2.28%)
Jun 20, 2006	13.55	13.56	13.18	13.30	4,611,600	-0.30(-2.19%)
Jun 19, 2006	14.02	14.16	13.38	13.60	2,372,400	-0.44(-3.12%)
Jun 16, 2006	14.37	14.38	13.94	14.04	2,678,400	-0.38(-2.65%)
Jun 15, 2006	13.85	14.45	13.85	14.42	1,468,800	+0.67(+4.87%)
Jun 14, 2006	13.60	13.87	13.58	13.75	1,555,200	+0.05(+0.34%)
Jun 13, 2006	13.90	13.98	13.51	13.71	2,599,200	-0.25(-1.77%)
Jun 12, 2006	14.17	14.27	13.83	13.95	2,034,000	-0.29(-2.07%)
Jun 09, 2006	14.31	14.61	14.24	14.25	1,407,600	-0.17(-1.21%)
Jun 08, 2006	14.52	14.52	13.74	14.42	4,269,600	-0.12(-0.84%)
Jun 07, 2006	14.73	14.96	14.51	14.54	1,396,800	-0.25(-1.70%)
Jun 06, 2006	14.86	14.86	14.49	14.80	2,898,000	+0.04(+0.24%)
Jun 05, 2006	15.33	15.33	14.73	14.76	1,904,400	-0.63(-4.08%)
Jun 02, 2006	15.50	15.56	15.29	15.39	2,318,400	-0.06(-0.38%)

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.