Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.39	12.47	12.28	12.39	2,046,717	+0.03(+0.28%)
Aug 30, 2006	12.70	12.72	12.31	12.36	1,720,264	-0.28(-2.18%)
Aug 29, 2006	12.57	12.67	12.37	12.63	3,052,649	+0.06(+0.51%)
Aug 28, 2006	12.34	12.60	12.31	12.57	2,185,098	+0.24(+1.93%)
Aug 25, 2006	12.09	12.38	12.09	12.33	2,104,347	+0.24(+1.99%)
Aug 24, 2006	12.32	12.32	12.05	12.09	3,828,062	-0.15(-1.23%)
Aug 23, 2006	12.31	12.45	12.23	12.24	2,719,294	-0.05(-0.38%)
Aug 22, 2006	12.14	12.31	12.11	12.29	1,877,279	+0.21(+1.78%)
Aug 21, 2006	12.17	12.17	12.05	12.07	2,185,443	-0.10(-0.83%)
Aug 18, 2006	12.16	12.22	12.00	12.17	1,990,813	-0.00(-0.02%)
Aug 17, 2006	12.16	12.31	12.10	12.18	3,412,231	+0.02(+0.17%)
Aug 16, 2006	11.88	12.18	11.88	12.16	2,792,108	+0.42(+3.55%)
Aug 15, 2006	11.59	11.74	11.57	11.74	5,560,750	+0.26(+2.22%)
Aug 14, 2006	11.67	11.70	11.46	11.48	2,018,420	-0.15(-1.27%)
Aug 11, 2006	11.60	11.67	11.53	11.63	2,047,062	+0.11(+0.98%)
Aug 10, 2006	11.65	11.68	11.42	11.52	2,816,954	-0.17(-1.44%)
Aug 09, 2006	11.98	12.02	11.65	11.69	5,397,523	-0.17(-1.42%)
Aug 08, 2006	11.71	11.92	11.65	11.85	2,838,005	+0.28(+2.45%)
Aug 07, 2006	11.77	11.84	11.44	11.57	2,069,493	-0.19(-1.63%)
Aug 04, 2006	11.94	12.01	11.62	11.76	3,256,942	-0.06(-0.52%)
Aug 03, 2006	11.60	11.85	11.59	11.82	3,596,163	+0.19(+1.67%)
Aug 02, 2006	11.74	11.74	11.59	11.63	1,670,571	+0.06(+0.53%)
Aug 01, 2006	11.62	11.63	11.52	11.57	3,605,481	-0.14(-1.16%)
Jul 31, 2006	11.79	11.85	11.64	11.70	1,949,748	-0.05(-0.39%)
Jul 28, 2006	11.76	11.84	11.75	11.75	1,931,458	+0.10(+0.82%)
Jul 27, 2006	11.69	11.87	11.63	11.65	4,110,345	+0.11(+0.95%)
Jul 26, 2006	11.76	11.78	11.41	11.54	5,130,080	-0.22(-1.85%)
Jul 25, 2006	11.75	11.81	11.68	11.76	3,968,858	-0.03(-0.27%)
Jul 24, 2006	11.69	11.83	11.64	11.79	3,914,334	+0.12(+1.02%)
Jul 21, 2006	12.22	12.30	11.54	11.68	6,250,236	-0.47(-3.84%)
Jul 20, 2006	12.68	12.68	12.14	12.14	2,853,879	-0.41(-3.30%)
Jul 19, 2006	12.27	12.58	12.25	12.56	3,433,627	+0.18(+1.47%)
Jul 18, 2006	12.34	12.49	12.29	12.37	2,699,624	+0.03(+0.26%)
Jul 17, 2006	12.42	12.51	12.24	12.34	1,698,178	-0.15(-1.23%)
Jul 14, 2006	12.39	12.50	12.25	12.50	1,750,977	+0.03(+0.28%)
Jul 13, 2006	12.57	12.57	12.32	12.46	2,389,045	-0.14(-1.13%)
Jul 12, 2006	12.88	12.92	12.57	12.60	1,838,974	-0.30(-2.33%)
Jul 11, 2006	12.76	12.94	12.66	12.90	1,945,952	+0.13(+1.04%)
Jul 10, 2006	12.68	12.79	12.61	12.77	1,420,037	+0.17(+1.31%)
Jul 07, 2006	12.58	12.73	12.46	12.61	1,674,712	-0.01(-0.07%)
Jul 06, 2006	12.74	12.80	12.51	12.61	1,443,158	-0.19(-1.49%)
Jul 05, 2006	12.96	13.04	12.71	12.81	1,599,483	-0.13(-1.03%)
Jul 03, 2006	12.78	12.95	12.70	12.94	838,219	+0.26(+2.06%)
Jun 30, 2006	12.73	12.79	12.60	12.68	2,057,415	+0.03(+0.28%)
Jun 29, 2006	12.34	12.65	12.26	12.64	2,199,246	+0.41(+3.34%)
Jun 28, 2006	12.15	12.31	12.01	12.23	1,690,241	+0.09(+0.72%)
Jun 27, 2006	12.20	12.30	12.09	12.15	1,426,249	-0.08(-0.69%)
Jun 26, 2006	12.22	12.30	12.14	12.23	1,563,939	-0.04(-0.31%)
Jun 23, 2006	12.32	12.35	12.21	12.27	1,767,886	-0.12(-0.98%)
Jun 22, 2006	12.24	12.48	12.24	12.39	1,607,420	-0.09(-0.74%)
Jun 21, 2006	12.19	12.52	12.19	12.48	1,792,387	+0.35(+2.87%)
Jun 20, 2006	12.19	12.27	12.06	12.14	2,294,836	+0.04(+0.36%)
Jun 19, 2006	12.23	12.25	11.94	12.09	2,148,518	-0.11(-0.90%)
Jun 16, 2006	12.45	12.46	12.18	12.20	2,900,811	-0.30(-2.43%)
Jun 15, 2006	12.26	12.51	12.24	12.51	2,566,765	+0.35(+2.91%)
Jun 14, 2006	12.01	12.31	11.96	12.15	2,106,418	+0.14(+1.13%)
Jun 13, 2006	12.16	12.34	11.96	12.02	2,710,322	-0.32(-2.58%)
Jun 12, 2006	12.36	12.54	12.28	12.34	2,315,886	+0.04(+0.35%)
Jun 09, 2006	12.43	12.59	12.20	12.29	2,324,168	+0.07(+0.57%)
Jun 08, 2006	12.52	12.58	11.75	12.22	4,541,705	-0.37(-2.90%)
Jun 07, 2006	12.62	12.80	12.57	12.59	2,011,518	-0.13(-1.05%)
Jun 06, 2006	12.66	12.79	12.61	12.72	2,384,559	-0.11(-0.88%)
Jun 05, 2006	13.08	13.15	12.83	12.83	2,672,707	-0.32(-2.42%)
Jun 02, 2006	13.04	13.19	12.91	13.15	1,794,113	+0.19(+1.43%)

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.