Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.60	13.60	13.30	13.51	1,363,600	+0.00(+0.04%)
Aug 30, 2006	14.08	14.08	13.45	13.51	3,649,600	-0.41(-2.95%)
Aug 29, 2006	13.85	14.06	13.55	13.91	4,071,600	+0.11(+0.83%)
Aug 28, 2006	13.74	13.97	13.45	13.80	6,160,800	+0.47(+3.53%)
Aug 25, 2006	13.14	13.36	13.10	13.33	1,867,600	+0.19(+1.45%)
Aug 24, 2006	13.32	13.57	13.07	13.14	1,982,800	-0.21(-1.57%)
Aug 23, 2006	13.59	13.62	13.04	13.35	3,450,400	-0.28(-2.02%)
Aug 22, 2006	13.51	14.11	13.50	13.62	3,510,000	-0.14(-1.05%)
Aug 21, 2006	13.15	13.80	13.10	13.77	3,347,200	+0.50(+3.77%)
Aug 18, 2006	13.49	13.50	13.03	13.27	3,689,600	-0.23(-1.70%)
Aug 17, 2006	14.05	14.06	13.15	13.50	16,724,800	-0.33(-2.39%)
Aug 16, 2006	13.59	13.97	13.26	13.83	3,730,400	+0.40(+3.02%)
Aug 15, 2006	13.68	13.80	13.00	13.43	2,352,400	-0.10(-0.74%)
Aug 14, 2006	13.75	14.05	13.44	13.53	2,619,200	+0.09(+0.63%)
Aug 11, 2006	12.69	13.45	12.56	13.44	3,766,800	+0.79(+6.29%)
Aug 10, 2006	12.53	12.73	12.37	12.64	2,417,200	-0.04(-0.35%)
Aug 09, 2006	13.00	13.01	12.52	12.69	2,021,600	-0.01(-0.08%)
Aug 08, 2006	13.40	13.40	12.58	12.70	2,526,800	-0.52(-3.93%)
Aug 07, 2006	13.29	13.43	12.65	13.22	6,308,400	-0.48(-3.54%)
Aug 04, 2006	15.15	15.38	13.03	13.71	22,705,600	-0.79(-5.48%)
Aug 03, 2006	13.90	14.60	13.61	14.50	12,554,400	+0.61(+4.35%)
Aug 02, 2006	14.12	14.19	13.69	13.89	4,510,000	-0.12(-0.82%)
Aug 01, 2006	14.29	14.29	13.62	14.01	2,781,200	+0.17(+1.26%)
Jul 31, 2006	13.50	14.22	13.31	13.84	2,831,200	+0.48(+3.59%)
Jul 28, 2006	13.19	13.59	13.19	13.36	2,879,600	+0.16(+1.17%)
Jul 27, 2006	13.19	13.20	12.81	13.20	2,048,800	+0.19(+1.46%)
Jul 26, 2006	13.50	13.50	12.90	13.01	2,252,400	-0.42(-3.09%)
Jul 25, 2006	13.35	13.44	12.74	13.43	1,819,200	+0.08(+0.56%)
Jul 24, 2006	12.50	13.61	12.12	13.35	4,312,400	+0.88(+7.10%)
Jul 21, 2006	12.24	12.68	12.00	12.46	1,307,200	+0.15(+1.22%)
Jul 20, 2006	12.47	12.47	12.22	12.31	968,000	+0.01(+0.12%)
Jul 19, 2006	11.66	12.49	11.66	12.30	1,862,800	+0.60(+5.08%)
Jul 18, 2006	11.66	11.72	11.36	11.71	3,034,800	+0.03(+0.26%)
Jul 17, 2006	11.75	11.75	11.57	11.68	1,271,200	-0.06(-0.55%)
Jul 14, 2006	11.95	12.06	11.54	11.74	860,400	-0.19(-1.59%)
Jul 13, 2006	11.95	12.24	11.75	11.93	1,444,000	+0.03(+0.25%)
Jul 12, 2006	11.71	12.04	11.54	11.90	1,180,800	+0.14(+1.23%)
Jul 11, 2006	11.40	12.00	11.40	11.76	1,722,000	+0.31(+2.66%)
Jul 10, 2006	12.45	12.49	11.32	11.45	2,464,400	-0.90(-7.29%)
Jul 07, 2006	12.36	12.64	12.13	12.35	1,307,600	-0.07(-0.56%)
Jul 06, 2006	12.45	12.60	12.19	12.42	812,400	+0.06(+0.49%)
Jul 05, 2006	12.94	12.94	12.15	12.36	1,266,800	-0.48(-3.70%)
Jul 03, 2006	12.62	12.84	12.51	12.84	770,000	+0.26(+2.07%)
Jun 30, 2006	12.52	12.57	12.06	12.57	2,189,200	+0.13(+1.09%)
Jun 29, 2006	11.82	12.50	11.78	12.44	1,030,000	+0.59(+5.02%)
Jun 28, 2006	11.62	11.94	11.45	11.85	601,200	+0.21(+1.80%)
Jun 27, 2006	12.07	12.07	11.60	11.63	471,200	-0.38(-3.16%)
Jun 26, 2006	12.03	12.12	11.85	12.02	642,400	+0.03(+0.21%)
Jun 23, 2006	11.91	12.18	11.74	11.99	1,025,200	+0.04(+0.29%)
Jun 22, 2006	11.91	12.07	11.76	11.96	1,244,800	+0.08(+0.67%)
Jun 21, 2006	12.04	12.04	11.80	11.88	1,004,400	-0.07(-0.63%)
Jun 20, 2006	11.73	12.07	11.73	11.95	1,007,600	+0.20(+1.70%)
Jun 19, 2006	12.16	12.31	11.55	11.75	943,200	-0.40(-3.33%)
Jun 16, 2006	11.85	12.35	11.82	12.15	1,518,800	+0.35(+2.96%)
Jun 15, 2006	11.66	12.06	11.62	11.80	796,000	+0.31(+2.70%)
Jun 14, 2006	11.04	11.67	10.78	11.49	1,389,600	+0.44(+4.03%)
Jun 13, 2006	11.60	11.88	11.04	11.05	1,055,600	-0.60(-5.15%)
Jun 12, 2006	12.12	12.22	11.64	11.65	1,602,800	-0.51(-4.23%)
Jun 09, 2006	11.73	12.34	11.68	12.16	1,520,000	+0.61(+5.32%)
Jun 08, 2006	11.70	11.87	10.83	11.55	2,944,000	-0.17(-1.45%)
Jun 07, 2006	11.63	11.99	11.52	11.72	985,600	+0.06(+0.51%)
Jun 06, 2006	11.72	11.88	11.52	11.66	816,400	-0.08(-0.72%)
Jun 05, 2006	12.46	12.47	11.73	11.74	1,216,400	-0.52(-4.24%)
Jun 02, 2006	12.28	12.59	12.18	12.27	1,832,800	+0.22(+1.83%)

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.