Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.24	12.46	12.24	12.29	457,869	-0.02(-0.17%)
Aug 30, 2006	12.28	12.47	12.24	12.31	456,843	+0.06(+0.50%)
Aug 29, 2006	12.09	12.25	12.05	12.25	358,529	+0.20(+1.64%)
Aug 28, 2006	11.99	12.11	11.98	12.05	266,370	+0.10(+0.80%)
Aug 25, 2006	12.01	12.12	11.94	11.96	292,889	-0.10(-0.79%)
Aug 24, 2006	11.98	12.08	11.91	12.05	364,830	+0.14(+1.15%)
Aug 23, 2006	11.99	12.05	11.86	11.92	379,921	-0.05(-0.46%)
Aug 22, 2006	11.96	12.02	11.87	11.97	282,487	+0.01(+0.11%)
Aug 21, 2006	11.96	12.02	11.81	11.96	488,638	-0.06(-0.51%)
Aug 18, 2006	12.10	12.10	11.92	12.02	263,879	-0.03(-0.23%)
Aug 17, 2006	11.98	12.09	11.95	12.05	976,690	+0.04(+0.34%)
Aug 16, 2006	12.00	12.05	11.88	12.01	402,631	+0.09(+0.74%)
Aug 15, 2006	12.00	12.01	11.72	11.92	602,775	+0.10(+0.81%)
Aug 14, 2006	11.75	11.94	11.72	11.82	395,599	+0.04(+0.35%)
Aug 11, 2006	11.88	11.88	11.75	11.78	377,577	-0.16(-1.32%)
Aug 10, 2006	11.81	12.07	11.79	11.94	445,854	+0.06(+0.52%)
Aug 09, 2006	12.03	12.15	11.87	11.88	616,987	-0.03(-0.29%)
Aug 08, 2006	12.02	12.08	11.88	11.91	730,979	-0.10(-0.80%)
Aug 07, 2006	12.03	12.11	11.92	12.01	548,417	-0.02(-0.17%)
Aug 04, 2006	12.15	12.24	11.90	12.03	487,026	+0.02(+0.17%)
Aug 03, 2006	11.84	12.08	11.81	12.01	1,135,515	+0.11(+0.92%)
Aug 02, 2006	11.91	12.04	11.77	11.90	922,917	+0.06(+0.52%)
Aug 01, 2006	11.77	11.91	11.67	11.83	678,086	+0.05(+0.46%)
Jul 31, 2006	11.92	12.01	11.73	11.78	1,797,777	-0.11(-0.92%)
Jul 28, 2006	11.71	11.95	11.69	11.89	1,383,424	+0.19(+1.63%)
Jul 27, 2006	11.76	12.01	11.68	11.70	1,153,244	+0.02(+0.18%)
Jul 26, 2006	12.18	12.18	11.64	11.68	1,577,854	-0.51(-4.15%)
Jul 25, 2006	12.80	12.96	12.10	12.18	2,228,980	-1.04(-7.85%)
Jul 24, 2006	12.92	13.27	12.94	13.22	471,788	+0.31(+2.38%)
Jul 21, 2006	13.03	13.06	12.87	12.91	488,051	-0.12(-0.89%)
Jul 20, 2006	13.34	13.36	13.02	13.03	400,434	-0.28(-2.10%)
Jul 19, 2006	13.17	13.51	13.17	13.31	515,597	+0.14(+1.09%)
Jul 18, 2006	13.15	13.23	13.05	13.17	510,322	+0.09(+0.68%)
Jul 17, 2006	13.14	13.29	13.06	13.08	651,126	-0.10(-0.78%)
Jul 14, 2006	13.12	13.31	12.96	13.18	1,175,808	+0.08(+0.57%)
Jul 13, 2006	13.15	13.21	13.06	13.10	452,741	-0.07(-0.52%)
Jul 12, 2006	13.29	13.38	13.15	13.17	489,956	-0.22(-1.63%)
Jul 11, 2006	13.32	13.43	13.20	13.39	425,488	+0.03(+0.20%)
Jul 10, 2006	13.40	13.55	13.32	13.36	490,982	+0.02(+0.15%)
Jul 07, 2006	13.51	13.62	13.33	13.34	564,534	-0.15(-1.11%)
Jul 06, 2006	13.77	13.77	13.43	13.49	679,551	+0.00(+0.00%)
Jul 05, 2006	13.66	13.66	13.42	13.49	943,137	-0.16(-1.20%)
Jul 03, 2006	13.44	13.66	13.38	13.66	372,888	+0.22(+1.63%)
Jun 30, 2006	13.59	13.62	13.41	13.44	1,171,998	-0.09(-0.66%)
Jun 29, 2006	13.23	13.53	13.21	13.53	502,703	+0.38(+2.85%)
Jun 28, 2006	13.14	13.21	13.01	13.15	453,473	+0.06(+0.47%)
Jun 27, 2006	13.31	13.36	13.04	13.09	342,852	-0.20(-1.49%)
Jun 26, 2006	13.12	13.30	13.12	13.29	294,208	+0.18(+1.41%)
Jun 23, 2006	13.07	13.22	12.99	13.10	458,015	-0.06(-0.47%)
Jun 22, 2006	13.15	13.23	13.01	13.17	588,856	-0.01(-0.10%)
Jun 21, 2006	13.10	13.25	13.10	13.18	790,172	+0.08(+0.63%)
Jun 20, 2006	12.99	13.19	12.97	13.10	881,306	+0.08(+0.58%)
Jun 19, 2006	13.14	13.27	12.99	13.02	952,221	-0.08(-0.57%)
Jun 16, 2006	13.10	13.27	13.00	13.10	1,510,016	-0.12(-0.93%)
Jun 15, 2006	13.22	13.27	12.99	13.22	722,774	+0.10(+0.73%)
Jun 14, 2006	13.32	13.48	12.99	13.12	757,352	-0.18(-1.38%)
Jun 13, 2006	13.36	13.64	13.28	13.31	526,146	-0.08(-0.61%)
Jun 12, 2006	13.66	13.70	13.38	13.39	495,817	-0.37(-2.68%)
Jun 09, 2006	13.77	13.87	13.55	13.76	1,111,486	+0.03(+0.25%)
Jun 08, 2006	13.72	13.85	13.45	13.73	1,026,945	+0.01(+0.05%)
Jun 07, 2006	13.87	14.10	13.70	13.72	558,234	-0.15(-1.08%)
Jun 06, 2006	13.79	13.90	13.70	13.87	667,683	+0.10(+0.74%)
Jun 05, 2006	13.98	14.14	13.69	13.77	783,579	-0.27(-1.90%)
Jun 02, 2006	14.16	14.20	13.71	14.03	1,013,612	-0.06(-0.44%)

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.