Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.20	12.27	12.15	12.15	1,117,788	-0.02(-0.20%)
Aug 30, 2006	12.15	12.22	12.08	12.17	974,041	-0.03(-0.24%)
Aug 29, 2006	12.10	12.20	12.03	12.20	733,517	+0.10(+0.86%)
Aug 28, 2006	12.04	12.10	12.00	12.10	778,058	+0.06(+0.53%)
Aug 25, 2006	12.04	12.07	11.99	12.03	964,930	-0.00(-0.04%)
Aug 24, 2006	11.85	12.05	11.85	12.04	1,251,210	+0.15(+1.29%)
Aug 23, 2006	11.95	11.96	11.79	11.88	922,008	+0.00(+0.00%)
Aug 22, 2006	11.71	11.89	11.68	11.88	810,452	+0.12(+1.05%)
Aug 21, 2006	11.69	11.76	11.66	11.76	706,184	+0.07(+0.59%)
Aug 18, 2006	11.75	11.75	11.64	11.69	658,201	-0.02(-0.17%)
Aug 17, 2006	11.78	11.85	11.71	11.71	877,871	-0.06(-0.55%)
Aug 16, 2006	11.79	11.83	11.71	11.78	698,491	+0.04(+0.34%)
Aug 15, 2006	11.78	11.81	11.61	11.74	656,784	+0.13(+1.11%)
Aug 14, 2006	11.57	11.75	11.41	11.61	609,610	+0.17(+1.51%)
Aug 11, 2006	11.53	11.54	11.37	11.43	440,353	-0.08(-0.73%)
Aug 10, 2006	11.41	11.61	11.29	11.52	710,638	+0.09(+0.82%)
Aug 09, 2006	11.47	11.58	11.38	11.42	912,695	+0.01(+0.13%)
Aug 08, 2006	11.66	11.73	11.37	11.41	827,864	-0.25(-2.16%)
Aug 07, 2006	11.73	11.73	11.57	11.66	848,717	-0.04(-0.38%)
Aug 04, 2006	11.61	11.73	11.53	11.71	1,083,572	+0.20(+1.72%)
Aug 03, 2006	11.38	11.53	11.31	11.51	624,997	+0.12(+1.08%)
Aug 02, 2006	11.39	11.44	11.27	11.38	656,581	+0.04(+0.39%)
Aug 01, 2006	11.25	11.41	11.13	11.34	862,889	+0.04(+0.35%)
Jul 31, 2006	11.45	11.48	11.18	11.30	745,057	-0.13(-1.12%)
Jul 28, 2006	11.34	11.45	11.32	11.43	559,197	+0.16(+1.40%)
Jul 27, 2006	11.46	11.51	11.24	11.27	686,141	-0.11(-1.00%)
Jul 26, 2006	11.34	11.43	11.26	11.38	811,262	+0.05(+0.48%)
Jul 25, 2006	11.19	11.36	11.12	11.33	966,347	+0.19(+1.68%)
Jul 24, 2006	10.88	11.14	10.90	11.14	688,165	+0.27(+2.45%)
Jul 21, 2006	11.13	11.14	10.87	10.88	746,474	-0.25(-2.26%)
Jul 20, 2006	11.31	11.33	11.11	11.13	819,158	-0.14(-1.23%)
Jul 19, 2006	11.02	11.37	10.98	11.27	958,249	+0.25(+2.29%)
Jul 18, 2006	10.84	11.03	10.80	11.01	986,998	+0.30(+2.77%)
Jul 17, 2006	10.93	10.95	10.69	10.72	1,186,422	-0.14(-1.27%)
Jul 14, 2006	11.00	11.03	10.82	10.86	881,718	-0.06(-0.59%)
Jul 13, 2006	11.12	11.16	10.91	10.92	770,162	-0.25(-2.21%)
Jul 12, 2006	11.17	11.26	11.11	11.17	905,204	+0.04(+0.40%)
Jul 11, 2006	11.09	11.16	10.94	11.12	597,868	+0.04(+0.36%)
Jul 10, 2006	11.01	11.13	10.99	11.08	586,530	+0.12(+1.08%)
Jul 07, 2006	11.01	11.07	10.88	10.97	1,087,824	-0.04(-0.40%)
Jul 06, 2006	10.99	11.06	10.91	11.01	748,904	+0.00(+0.00%)
Jul 05, 2006	11.01	11.08	10.86	11.01	891,841	-0.01(-0.05%)
Jul 03, 2006	10.89	11.01	10.82	11.01	1,131,555	+0.20(+1.83%)
Jun 30, 2006	11.10	11.22	10.82	10.82	7,890,522	-0.26(-2.36%)
Jun 29, 2006	10.90	11.08	10.89	11.08	709,829	+0.13(+1.17%)
Jun 28, 2006	10.74	10.95	10.72	10.95	787,169	+0.24(+2.26%)
Jun 27, 2006	10.77	10.84	10.69	10.71	703,755	-0.02(-0.18%)
Jun 26, 2006	10.57	10.73	10.56	10.73	633,703	+0.21(+1.97%)
Jun 23, 2006	10.63	10.69	10.50	10.52	679,459	-0.10(-0.93%)
Jun 22, 2006	10.79	10.79	10.62	10.62	597,665	-0.13(-1.19%)
Jun 21, 2006	10.79	10.86	10.72	10.75	640,182	-0.05(-0.50%)
Jun 20, 2006	10.78	10.84	10.72	10.80	547,657	+0.00(+0.00%)
Jun 19, 2006	10.96	10.97	10.79	10.80	528,423	-0.11(-1.04%)
Jun 16, 2006	11.01	11.01	10.87	10.92	430,635	+0.00(+0.00%)
Jun 15, 2006	10.89	10.98	10.83	10.92	600,095	+0.08(+0.73%)
Jun 14, 2006	10.98	10.98	10.80	10.84	595,641	-0.03(-0.27%)
Jun 13, 2006	11.03	11.14	10.85	10.87	697,074	-0.18(-1.61%)
Jun 12, 2006	11.31	11.31	11.01	11.04	393,584	-0.22(-1.93%)
Jun 09, 2006	11.14	11.28	11.12	11.26	410,186	+0.12(+1.11%)
Jun 08, 2006	11.11	11.19	10.94	11.14	620,341	-0.02(-0.22%)
Jun 07, 2006	11.04	11.30	11.03	11.16	577,014	+0.07(+0.67%)
Jun 06, 2006	11.19	11.22	10.98	11.09	625,807	-0.08(-0.71%)
Jun 05, 2006	11.06	11.28	11.02	11.17	689,987	+0.07(+0.67%)
Jun 02, 2006	11.06	11.14	11.02	11.09	400,670	+0.09(+0.81%)

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.