Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	6.430	6.450	6.322	6.383	829,316	-0.02(-0.31%)
Aug 30, 2006	6.298	6.490	6.290	6.402	805,884	+0.12(+1.87%)
Aug 29, 2006	6.215	6.303	6.140	6.285	628,972	+0.08(+1.37%)
Aug 28, 2006	5.985	6.215	5.970	6.200	3,055,588	+0.23(+3.85%)
Aug 25, 2006	5.912	6.053	5.910	5.970	2,821,476	+0.02(+0.38%)
Aug 24, 2006	5.987	6.003	5.888	5.947	525,792	-0.01(-0.17%)
Aug 23, 2006	6.117	6.152	5.910	5.957	617,564	-0.13(-2.14%)
Aug 22, 2006	6.095	6.117	6.053	6.088	585,924	-0.03(-0.57%)
Aug 21, 2006	6.202	6.218	6.080	6.122	402,688	-0.13(-2.12%)
Aug 18, 2006	6.312	6.312	6.103	6.255	973,820	-0.04(-0.64%)
Aug 17, 2006	6.220	6.332	6.220	6.295	609,024	+0.04(+0.56%)
Aug 16, 2006	6.205	6.290	6.180	6.260	1,154,748	+0.09(+1.46%)
Aug 15, 2006	6.077	6.185	6.053	6.170	400,656	+0.21(+3.61%)
Aug 14, 2006	5.822	6.058	5.822	5.955	814,896	+0.16(+2.76%)
Aug 11, 2006	5.702	5.827	5.643	5.795	624,276	+0.07(+1.18%)
Aug 10, 2006	5.633	5.775	5.598	5.728	1,465,160	+0.04(+0.61%)
Aug 09, 2006	5.865	5.925	5.670	5.692	1,553,896	-0.11(-1.85%)
Aug 08, 2006	5.912	5.968	5.800	5.800	1,223,232	-0.09(-1.57%)
Aug 07, 2006	6.018	6.088	5.855	5.893	879,424	-0.20(-3.20%)
Aug 04, 2006	6.175	6.397	6.010	6.088	1,323,188	+0.00(+0.04%)
Aug 03, 2006	5.935	6.112	5.782	6.085	1,059,500	+0.08(+1.33%)
Aug 02, 2006	5.820	6.020	5.820	6.005	1,155,112	+0.21(+3.71%)
Aug 01, 2006	5.862	5.947	5.718	5.790	1,076,720	-0.11(-1.86%)
Jul 31, 2006	5.845	5.940	5.760	5.900	1,280,220	+0.03(+0.47%)
Jul 28, 2006	5.410	5.885	5.407	5.872	1,340,108	+0.51(+9.46%)
Jul 27, 2006	5.550	5.582	5.330	5.365	1,296,976	-0.14(-2.54%)
Jul 26, 2006	5.570	5.612	5.490	5.505	951,756	-0.11(-1.87%)
Jul 25, 2006	5.558	5.723	5.522	5.610	952,888	+0.04(+0.72%)
Jul 24, 2006	5.290	5.650	5.343	5.570	1,042,424	+0.28(+5.29%)
Jul 21, 2006	5.400	5.435	5.218	5.290	1,156,488	-0.14(-2.62%)
Jul 20, 2006	5.555	5.612	5.428	5.433	2,220,300	-0.13(-2.34%)
Jul 19, 2006	5.938	5.707	5.393	5.562	3,178,688	-0.38(-6.32%)
Jul 18, 2006	5.895	6.030	5.798	5.938	1,487,196	+0.09(+1.50%)
Jul 17, 2006	5.875	5.925	5.750	5.850	731,212	-0.02(-0.26%)
Jul 14, 2006	5.790	5.945	5.790	5.865	1,169,664	+0.03(+0.43%)
Jul 13, 2006	5.890	5.933	5.772	5.840	1,102,732	-0.06(-1.02%)
Jul 12, 2006	6.168	6.173	5.848	5.900	1,978,236	-0.29(-4.65%)
Jul 11, 2006	6.242	6.255	6.067	6.188	1,585,452	-0.06(-0.92%)
Jul 10, 2006	6.268	6.353	6.242	6.245	577,748	-0.01(-0.16%)
Jul 07, 2006	6.353	6.410	6.253	6.255	607,920	-0.12(-1.92%)
Jul 06, 2006	6.400	6.452	6.305	6.378	579,948	+0.00(+0.04%)
Jul 05, 2006	6.460	6.497	6.277	6.375	641,880	-0.15(-2.34%)
Jul 03, 2006	6.463	6.550	6.380	6.527	332,684	+0.02(+0.31%)
Jun 30, 2006	6.562	6.582	6.378	6.508	2,332,536	-0.01(-0.15%)
Jun 29, 2006	6.315	6.518	6.247	6.518	650,800	+0.25(+3.91%)
Jun 28, 2006	6.183	6.290	6.173	6.272	763,020	+0.14(+2.28%)
Jun 27, 2006	6.325	6.325	6.090	6.133	589,844	-0.18(-2.85%)
Jun 26, 2006	6.293	6.322	6.238	6.312	511,200	+0.05(+0.80%)
Jun 23, 2006	6.260	6.312	6.180	6.263	595,580	-0.02(-0.36%)
Jun 22, 2006	6.388	6.388	6.230	6.285	1,261,188	-0.13(-2.10%)
Jun 21, 2006	6.360	6.513	6.320	6.420	530,332	+0.05(+0.86%)
Jun 20, 2006	6.325	6.442	6.272	6.365	425,260	+0.02(+0.35%)
Jun 19, 2006	6.440	6.455	6.265	6.343	1,357,872	-0.10(-1.55%)
Jun 16, 2006	6.527	6.562	6.438	6.442	3,360,520	-0.10(-1.57%)
Jun 15, 2006	6.465	6.610	6.445	6.545	1,088,696	+0.11(+1.71%)
Jun 14, 2006	6.330	6.482	6.260	6.435	1,475,272	+0.08(+1.34%)
Jun 13, 2006	6.125	6.410	6.062	6.350	1,208,676	+0.22(+3.67%)
Jun 12, 2006	6.247	6.275	6.102	6.125	841,724	-0.12(-1.96%)
Jun 09, 2006	6.327	6.370	6.240	6.247	465,816	-0.03(-0.52%)
Jun 08, 2006	6.200	6.370	6.183	6.280	999,516	+0.07(+1.17%)
Jun 07, 2006	6.250	6.423	6.188	6.207	546,976	-0.04(-0.60%)
Jun 06, 2006	6.367	6.367	6.165	6.245	1,098,344	-0.08(-1.26%)
Jun 05, 2006	6.487	6.495	6.307	6.325	1,066,720	-0.16(-2.50%)
Jun 02, 2006	6.513	6.513	6.397	6.487	808,920	+0.02(+0.35%)

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.