Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.12	12.39	12.08	12.20	699,485	+0.05(+0.41%)
Aug 30, 2006	12.02	12.16	11.93	12.15	605,215	+0.12(+0.98%)
Aug 29, 2006	11.72	12.06	11.60	12.03	960,262	+0.35(+2.97%)
Aug 28, 2006	11.87	11.94	11.63	11.69	836,034	-0.22(-1.88%)
Aug 25, 2006	11.88	11.97	11.83	11.91	579,462	-0.06(-0.52%)
Aug 24, 2006	12.34	12.35	11.86	11.97	1,061,597	-0.32(-2.62%)
Aug 23, 2006	12.44	12.48	12.18	12.30	703,125	-0.12(-1.00%)
Aug 22, 2006	12.28	12.62	12.23	12.42	863,914	+0.13(+1.06%)
Aug 21, 2006	12.21	12.39	12.14	12.29	527,265	+0.00(+0.00%)
Aug 18, 2006	12.25	12.33	12.10	12.29	712,118	+0.06(+0.51%)
Aug 17, 2006	11.95	12.39	11.95	12.23	701,524	+0.19(+1.60%)
Aug 16, 2006	11.87	12.07	11.72	12.03	632,092	+0.25(+2.10%)
Aug 15, 2006	11.76	11.85	11.68	11.79	677,923	+0.18(+1.55%)
Aug 14, 2006	11.92	11.92	11.56	11.61	755,736	-0.16(-1.37%)
Aug 11, 2006	12.10	12.10	11.67	11.77	505,408	-0.32(-2.67%)
Aug 10, 2006	11.90	12.17	11.68	12.09	708,046	+0.12(+1.04%)
Aug 09, 2006	12.48	12.68	11.93	11.97	1,243,724	-0.31(-2.53%)
Aug 08, 2006	12.25	12.38	12.11	12.28	925,449	+0.02(+0.20%)
Aug 07, 2006	12.16	12.31	12.03	12.25	657,431	+0.09(+0.77%)
Aug 04, 2006	12.34	12.48	12.00	12.16	910,599	-0.10(-0.81%)
Aug 03, 2006	11.86	12.28	11.72	12.26	1,140,688	+0.35(+2.97%)
Aug 02, 2006	11.90	12.10	11.79	11.90	825,821	+0.02(+0.16%)
Aug 01, 2006	12.07	12.07	11.65	11.89	1,397,710	-0.12(-0.98%)
Jul 31, 2006	11.68	12.12	11.48	12.00	1,879,355	+0.37(+3.20%)
Jul 28, 2006	10.70	11.78	10.50	11.63	4,052,323	+0.29(+2.57%)
Jul 27, 2006	11.56	11.79	11.27	11.34	1,803,081	-0.11(-0.92%)
Jul 26, 2006	11.67	11.84	11.41	11.45	1,363,426	-0.31(-2.64%)
Jul 25, 2006	11.81	12.11	11.67	11.76	1,033,288	-0.09(-0.78%)
Jul 24, 2006	11.61	11.92	11.48	11.85	438,327	+0.28(+2.41%)
Jul 21, 2006	11.72	11.73	11.25	11.57	489,477	-0.22(-1.84%)
Jul 20, 2006	12.01	12.22	11.79	11.79	417,066	-0.22(-1.81%)
Jul 19, 2006	11.92	12.25	11.85	12.00	480,779	+0.09(+0.78%)
Jul 18, 2006	11.74	11.95	11.48	11.91	1,393,027	+0.20(+1.75%)
Jul 17, 2006	11.70	12.02	11.64	11.71	514,905	-0.03(-0.26%)
Jul 14, 2006	11.87	11.94	11.59	11.74	552,048	-0.17(-1.46%)
Jul 13, 2006	12.10	12.22	11.85	11.91	769,994	-0.27(-2.19%)
Jul 12, 2006	12.66	12.68	12.15	12.18	470,550	-0.45(-3.54%)
Jul 11, 2006	12.29	12.70	12.27	12.62	977,882	+0.22(+1.80%)
Jul 10, 2006	12.72	12.79	12.13	12.40	804,639	-0.36(-2.82%)
Jul 07, 2006	12.69	12.90	12.51	12.76	755,494	+0.00(+0.00%)
Jul 06, 2006	12.71	12.93	12.60	12.76	922,359	+0.04(+0.34%)
Jul 05, 2006	12.86	12.87	12.57	12.72	1,304,646	-0.32(-2.47%)
Jul 03, 2006	13.37	13.42	12.99	13.04	544,561	-0.39(-2.91%)
Jun 30, 2006	13.35	13.51	13.11	13.43	961,293	+0.07(+0.56%)
Jun 29, 2006	13.03	13.39	13.03	13.36	1,674,223	+0.33(+2.52%)
Jun 28, 2006	13.67	13.77	12.83	13.03	8,307,131	-1.65(-11.24%)
Jun 27, 2006	14.91	14.97	14.56	14.68	1,256,558	-0.25(-1.66%)
Jun 26, 2006	15.07	15.14	14.78	14.93	533,733	-0.11(-0.74%)
Jun 23, 2006	14.93	15.11	14.77	15.04	819,621	+0.04(+0.25%)
Jun 22, 2006	14.68	15.00	14.68	15.00	1,370,622	+0.24(+1.60%)
Jun 21, 2006	14.08	14.80	14.08	14.76	1,182,514	+0.69(+4.94%)
Jun 20, 2006	14.20	14.20	13.82	14.07	745,127	-0.09(-0.66%)
Jun 19, 2006	14.50	14.67	13.96	14.16	824,276	-0.42(-2.89%)
Jun 16, 2006	14.54	14.67	14.33	14.58	1,382,859	-0.01(-0.04%)
Jun 15, 2006	13.97	14.64	13.86	14.59	1,176,229	+0.79(+5.71%)
Jun 14, 2006	13.83	14.06	13.65	13.80	938,730	-0.01(-0.09%)
Jun 13, 2006	13.62	14.13	13.62	13.82	1,320,766	+0.20(+1.50%)
Jun 12, 2006	14.46	14.46	13.52	13.61	1,807,401	-0.78(-5.39%)
Jun 09, 2006	14.27	14.70	14.26	14.39	992,371	+0.17(+1.18%)
Jun 08, 2006	14.24	14.30	13.65	14.22	1,285,081	-0.11(-0.78%)
Jun 07, 2006	14.46	14.66	14.12	14.33	805,440	-0.14(-0.94%)
Jun 06, 2006	14.94	15.04	14.31	14.47	1,271,245	-0.47(-3.12%)
Jun 05, 2006	15.44	15.44	14.84	14.93	1,294,632	-0.47(-3.06%)
Jun 02, 2006	15.38	15.75	15.27	15.40	2,511,127	+0.14(+0.89%)

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.