Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.27	14.32	14.16	14.18	44,772,348	-0.09(-0.61%)
Aug 30, 2006	14.20	14.35	14.20	14.27	50,127,180	+0.07(+0.47%)
Aug 29, 2006	14.15	14.28	14.15	14.20	41,255,772	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,283,984	+0.16(+1.14%)
Aug 25, 2006	13.96	14.07	13.89	14.01	31,845,266	-0.01(-0.04%)
Aug 24, 2006	14.00	14.07	13.90	14.02	43,228,320	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.97	41,181,728	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,143,752	+0.17(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,940,208	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,581,812	+0.03(+0.18%)
Aug 17, 2006	13.77	13.96	13.74	13.89	58,958,556	+0.13(+0.93%)
Aug 16, 2006	13.57	13.80	13.56	13.76	57,213,388	+0.18(+1.33%)
Aug 15, 2006	13.47	13.63	13.45	13.58	42,724,980	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,514,580	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.29	31,670,166	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,805,264	-0.09(-0.69%)
Aug 09, 2006	13.45	13.53	13.38	13.46	64,659,704	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,043,736	+0.06(+0.42%)
Aug 07, 2006	13.36	13.44	13.35	13.40	53,522,488	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,545,604	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,194,004	-0.05(-0.39%)
Aug 02, 2006	13.49	13.62	13.03	13.18	118,284,416	-0.20(-1.46%)
Aug 01, 2006	13.40	13.53	13.34	13.37	64,910,788	+0.00(+0.00%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,984,304	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.44	91,258,184	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,838,856	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,262,216	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,883,664	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.76	92,156,232	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,150,720	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,076,952	+0.21(+1.76%)
Jul 19, 2006	11.68	12.04	11.65	11.99	65,332,120	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,035,208	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,848,212	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,162,716	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.69	11.77	49,667,764	-0.16(-1.34%)
Jul 12, 2006	12.05	12.08	11.90	11.93	32,734,176	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,551,252	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.23	12.28	27,627,902	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,954,044	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,267,484	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.06	12.18	58,372,624	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,664,458	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,053,344	+0.12(+0.99%)
Jun 29, 2006	11.84	11.99	11.77	11.96	50,585,824	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,437,848	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.69	11.73	41,810,416	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,728,020	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,242,116	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,278,992	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.68	76,433,376	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,678,224	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.87	54,047,984	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.06	60,204,468	-0.05(-0.43%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,225,856	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,488,304	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.86	60,131,592	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,014,452	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,204,396	-0.17(-1.38%)
Jun 08, 2006	12.20	12.29	12.00	12.28	67,220,712	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,247,816	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,555,188	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,779,120	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,964,336	+0.15(+1.21%)

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.