Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.40	12.40	12.34	12.36	1,044,562	-0.02(-0.18%)
Aug 30, 2006	12.45	12.45	12.36	12.38	280,440	-0.00(-0.02%)
Aug 29, 2006	12.30	12.39	12.30	12.38	565,607	+0.06(+0.45%)
Aug 28, 2006	12.21	12.36	12.21	12.33	298,821	+0.10(+0.86%)
Aug 25, 2006	12.22	12.26	12.19	12.22	243,678	-0.01(-0.08%)
Aug 24, 2006	12.17	12.24	12.17	12.23	288,318	+0.10(+0.78%)
Aug 23, 2006	12.14	12.19	12.11	12.14	362,892	-0.03(-0.22%)
Aug 22, 2006	12.14	12.18	12.11	12.16	403,330	+0.03(+0.28%)
Aug 21, 2006	12.17	12.17	12.12	12.13	198,514	-0.03(-0.24%)
Aug 18, 2006	12.17	12.18	12.11	12.16	773,049	-0.01(-0.09%)
Aug 17, 2006	12.14	12.21	12.14	12.17	2,267,682	+0.04(+0.33%)
Aug 16, 2006	12.09	12.13	12.06	12.13	240,002	+0.10(+0.79%)
Aug 15, 2006	11.96	12.03	11.96	12.03	242,628	+0.14(+1.15%)
Aug 14, 2006	11.88	12.00	11.88	11.90	188,010	+0.02(+0.16%)
Aug 11, 2006	11.91	11.91	11.83	11.88	162,802	-0.06(-0.49%)
Aug 10, 2006	11.90	11.95	11.86	11.94	310,375	-0.01(-0.06%)
Aug 09, 2006	12.00	12.07	11.93	11.94	225,297	+0.01(+0.06%)
Aug 08, 2006	11.92	12.01	11.90	11.94	268,361	-0.00(-0.02%)
Aug 07, 2006	11.94	11.97	11.92	11.94	163,327	-0.04(-0.35%)
Aug 04, 2006	12.06	12.07	11.96	11.98	285,692	-0.01(-0.08%)
Aug 03, 2006	11.95	12.04	11.94	11.99	329,281	-0.10(-0.85%)
Aug 02, 2006	12.12	12.15	12.06	12.09	280,440	+0.09(+0.76%)
Aug 01, 2006	12.01	12.02	11.95	12.00	321,928	-0.02(-0.21%)
Jul 31, 2006	12.06	12.06	11.99	12.03	871,781	-0.03(-0.22%)
Jul 28, 2006	12.00	12.09	11.99	12.05	369,194	+0.06(+0.54%)
Jul 27, 2006	12.03	12.04	11.93	11.99	534,622	-0.08(-0.69%)
Jul 26, 2006	11.97	12.09	11.96	12.07	720,532	+0.07(+0.56%)
Jul 25, 2006	11.90	12.05	11.87	12.01	857,602	+0.12(+1.04%)
Jul 24, 2006	11.74	11.91	11.74	11.88	444,818	+0.22(+1.89%)
Jul 21, 2006	11.67	11.69	11.62	11.66	138,644	+0.00(+0.03%)
Jul 20, 2006	11.67	11.73	11.65	11.66	1,769,296	-0.01(-0.08%)
Jul 19, 2006	11.50	11.70	11.50	11.67	292,519	+0.28(+2.42%)
Jul 18, 2006	11.41	11.43	11.31	11.39	293,569	-0.01(-0.05%)
Jul 17, 2006	11.35	11.44	11.34	11.40	308,274	+0.05(+0.42%)
Jul 14, 2006	11.47	11.47	11.31	11.35	569,283	-0.11(-0.98%)
Jul 13, 2006	11.52	11.53	11.42	11.46	300,397	-0.09(-0.79%)
Jul 12, 2006	11.62	11.66	11.55	11.55	248,930	-0.08(-0.70%)
Jul 11, 2006	11.59	11.66	11.57	11.63	618,649	+0.04(+0.36%)
Jul 10, 2006	11.61	11.65	11.58	11.59	971,563	+0.03(+0.26%)
Jul 07, 2006	11.55	11.62	11.54	11.56	164,903	+0.01(+0.07%)
Jul 06, 2006	11.49	11.61	11.49	11.55	432,739	+0.05(+0.45%)
Jul 05, 2006	11.50	11.53	11.47	11.50	1,447,367	-0.06(-0.48%)
Jul 03, 2006	11.52	11.56	11.50	11.56	325,605	+0.05(+0.41%)
Jun 30, 2006	11.46	11.57	11.46	11.51	638,081	+0.09(+0.75%)
Jun 29, 2006	11.32	11.44	11.29	11.42	381,798	+0.20(+1.76%)
Jun 28, 2006	11.23	11.26	11.15	11.23	4,440,834	+0.02(+0.19%)
Jun 27, 2006	11.35	11.35	11.19	11.21	656,987	-0.15(-1.31%)
Jun 26, 2006	11.35	11.37	11.30	11.35	210,593	-0.03(-0.28%)
Jun 23, 2006	11.31	11.42	11.30	11.39	134,443	+0.03(+0.30%)
Jun 22, 2006	11.37	11.38	11.31	11.35	305,123	-0.08(-0.72%)
Jun 21, 2006	11.36	11.48	11.36	11.43	155,975	+0.08(+0.74%)
Jun 20, 2006	11.42	11.43	11.35	11.35	255,232	-0.05(-0.43%)
Jun 19, 2006	11.50	11.53	11.37	11.40	308,274	-0.10(-0.86%)
Jun 16, 2006	11.55	11.55	11.48	11.50	273,613	-0.02(-0.20%)
Jun 15, 2006	11.40	11.58	11.38	11.52	276,239	+0.16(+1.41%)
Jun 14, 2006	11.38	11.39	11.29	11.36	671,166	+0.01(+0.08%)
Jun 13, 2006	11.35	11.48	11.35	11.35	405,430	-0.05(-0.40%)
Jun 12, 2006	11.53	11.56	11.39	11.40	660,663	-0.14(-1.19%)
Jun 09, 2006	11.60	11.62	11.54	11.54	347,137	-0.06(-0.53%)
Jun 08, 2006	11.58	11.62	11.44	11.60	516,241	+0.00(+0.00%)
Jun 07, 2006	11.57	11.69	11.56	11.60	598,168	+0.07(+0.58%)
Jun 06, 2006	11.56	11.58	11.45	11.53	245,254	+0.00(+0.02%)
Jun 05, 2006	11.70	11.70	11.50	11.53	368,143	-0.18(-1.53%)
Jun 02, 2006	11.70	11.74	11.66	11.71	3,495,529	+0.03(+0.23%)

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.