Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.27	14.32	14.15	14.18	44,776,976	-0.09(-0.61%)
Aug 30, 2006	14.20	14.34	14.20	14.27	50,132,360	+0.07(+0.47%)
Aug 29, 2006	14.14	14.28	14.14	14.20	41,260,036	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,289,696	+0.16(+1.14%)
Aug 25, 2006	13.95	14.07	13.89	14.01	31,848,556	-0.01(-0.04%)
Aug 24, 2006	13.99	14.07	13.90	14.02	43,232,788	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.96	41,185,984	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,148,728	+0.18(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,945,056	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,587,144	+0.03(+0.19%)
Aug 17, 2006	13.77	13.95	13.74	13.89	58,964,648	+0.13(+0.94%)
Aug 16, 2006	13.57	13.79	13.56	13.76	57,219,300	+0.18(+1.33%)
Aug 15, 2006	13.46	13.63	13.44	13.58	42,729,396	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,519,080	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.28	31,673,438	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,809,996	-0.09(-0.69%)
Aug 09, 2006	13.44	13.53	13.38	13.45	64,666,384	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,050,768	+0.06(+0.42%)
Aug 07, 2006	13.36	13.43	13.35	13.40	53,528,020	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,551,964	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,199,708	-0.05(-0.39%)
Aug 02, 2006	13.49	13.61	13.03	13.18	118,296,640	-0.20(-1.46%)

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.