Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.15	15.16	14.79	14.79	885,095	-0.36(-2.37%)
Aug 30, 2006	14.95	15.40	14.94	15.15	704,035	+0.14(+0.95%)
Aug 29, 2006	14.69	15.01	14.59	15.01	1,148,267	+0.32(+2.21%)
Aug 28, 2006	14.71	14.84	14.65	14.69	1,205,771	+0.05(+0.34%)
Aug 25, 2006	14.79	15.03	14.61	14.64	910,221	-0.22(-1.46%)
Aug 24, 2006	15.13	15.15	14.65	14.85	614,153	-0.21(-1.38%)
Aug 23, 2006	15.35	15.40	14.91	15.06	850,127	-0.21(-1.37%)
Aug 22, 2006	15.44	15.54	15.13	15.27	934,311	-0.06(-0.40%)
Aug 21, 2006	15.53	15.53	15.06	15.33	873,439	-0.11(-0.73%)
Aug 18, 2006	15.35	15.44	15.25	15.44	963,581	+0.21(+1.37%)
Aug 17, 2006	15.53	15.58	15.06	15.23	1,081,179	-0.21(-1.35%)
Aug 16, 2006	15.15	15.54	15.06	15.44	2,265,970	+0.57(+3.82%)
Aug 15, 2006	14.73	14.88	14.56	14.87	2,473,450	+0.62(+4.36%)
Aug 14, 2006	13.98	14.37	13.98	14.25	1,025,229	+0.37(+2.67%)
Aug 11, 2006	14.20	14.28	13.84	13.88	834,844	-0.32(-2.23%)
Aug 10, 2006	14.07	14.20	13.85	14.20	847,018	+0.13(+0.93%)
Aug 09, 2006	14.36	14.48	13.93	14.07	1,109,672	-0.12(-0.87%)
Aug 08, 2006	13.99	14.32	13.98	14.19	1,030,151	+0.23(+1.63%)
Aug 07, 2006	14.04	14.11	13.82	13.96	1,297,985	-0.25(-1.77%)
Aug 04, 2006	14.53	14.59	13.86	14.21	1,660,882	-0.07(-0.46%)
Aug 03, 2006	14.04	14.36	13.98	14.28	1,675,646	+0.19(+1.34%)
Aug 02, 2006	14.07	14.23	13.94	14.09	1,111,485	+0.08(+0.55%)
Aug 01, 2006	14.06	14.06	13.55	14.01	1,038,181	-0.17(-1.20%)
Jul 31, 2006	13.88	14.23	13.84	14.18	1,020,049	+0.48(+3.49%)
Jul 28, 2006	13.26	13.77	13.26	13.71	678,392	+0.54(+4.14%)
Jul 27, 2006	13.74	13.94	13.12	13.16	716,210	-0.48(-3.51%)
Jul 26, 2006	13.45	13.89	13.07	13.64	1,156,556	+0.17(+1.23%)
Jul 25, 2006	13.28	13.59	13.13	13.47	1,274,672	+1.29(+10.62%)
Jul 24, 2006	11.91	12.24	11.89	12.18	614,153	+0.36(+3.00%)
Jul 21, 2006	12.13	12.13	11.72	11.82	768,015	-0.31(-2.51%)
Jul 20, 2006	12.51	12.52	12.01	12.13	746,257	-0.36(-2.90%)
Jul 19, 2006	12.19	12.60	12.11	12.49	558,980	+0.30(+2.47%)
Jul 18, 2006	11.87	12.25	11.87	12.19	634,098	+0.38(+3.20%)
Jul 17, 2006	11.93	12.00	11.75	11.81	656,374	-0.17(-1.39%)
Jul 14, 2006	12.14	12.15	11.71	11.98	493,705	-0.19(-1.59%)
Jul 13, 2006	12.37	12.37	11.97	12.17	971,092	-0.24(-1.93%)
Jul 12, 2006	12.95	12.97	12.37	12.41	507,434	-0.52(-4.03%)
Jul 11, 2006	12.91	12.95	12.65	12.93	527,897	+0.02(+0.15%)
Jul 10, 2006	12.74	12.98	12.74	12.91	555,613	+0.19(+1.49%)
Jul 07, 2006	12.89	12.93	12.65	12.72	486,971	-0.22(-1.70%)
Jul 06, 2006	12.95	13.18	12.84	12.94	498,368	+0.16(+1.27%)
Jul 05, 2006	12.79	12.85	12.66	12.78	443,713	-0.08(-0.66%)
Jul 03, 2006	12.78	12.87	12.74	12.87	416,256	+0.12(+0.91%)
Jun 30, 2006	12.79	12.86	12.60	12.75	726,571	-0.03(-0.27%)
Jun 29, 2006	12.20	12.79	12.20	12.79	585,142	+0.62(+5.11%)
Jun 28, 2006	12.20	12.33	12.02	12.16	709,993	-0.02(-0.13%)
Jun 27, 2006	12.27	12.52	12.14	12.18	654,561	-0.11(-0.91%)
Jun 26, 2006	11.99	12.35	11.90	12.29	855,825	+0.43(+3.65%)
Jun 23, 2006	11.76	12.04	11.70	11.86	411,594	-0.02(-0.16%)
Jun 22, 2006	11.87	11.93	11.67	11.88	472,206	+0.01(+0.07%)
Jun 21, 2006	11.55	12.01	11.55	11.87	772,419	+0.27(+2.33%)
Jun 20, 2006	11.59	11.91	11.56	11.60	492,151	-0.03(-0.27%)
Jun 19, 2006	11.91	11.91	11.51	11.63	734,601	-0.13(-1.12%)
Jun 16, 2006	11.98	12.05	11.66	11.76	1,554,163	-0.22(-1.80%)
Jun 15, 2006	11.44	12.05	11.42	11.98	622,960	+0.68(+6.01%)
Jun 14, 2006	11.30	11.47	11.13	11.30	575,040	-0.02(-0.17%)
Jun 13, 2006	11.48	11.70	11.23	11.32	570,118	-0.16(-1.38%)
Jun 12, 2006	12.01	12.01	11.48	11.48	594,726	-0.51(-4.25%)
Jun 09, 2006	12.12	12.33	11.85	11.99	635,911	-0.11(-0.89%)
Jun 08, 2006	12.06	12.13	11.64	12.10	648,604	+0.00(+0.03%)
Jun 07, 2006	12.38	12.63	12.04	12.09	670,880	-0.26(-2.12%)
Jun 06, 2006	12.41	12.48	11.93	12.35	996,218	-0.04(-0.31%)
Jun 05, 2006	12.72	12.80	12.28	12.39	1,058,644	-0.33(-2.61%)
Jun 02, 2006	12.70	12.86	12.63	12.72	561,830	+0.12(+0.95%)

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.