Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.00	11.02	10.90	10.96	65,200	-0.02(-0.18%)
Aug 30, 2006	10.90	10.98	10.88	10.98	28,700	+0.09(+0.83%)
Aug 29, 2006	10.85	10.95	10.84	10.89	61,200	-0.04(-0.37%)
Aug 28, 2006	10.82	10.93	10.82	10.93	31,300	+0.06(+0.55%)
Aug 25, 2006	10.90	10.90	10.79	10.87	38,800	-0.01(-0.09%)
Aug 24, 2006	10.86	10.88	10.80	10.88	49,200	+0.07(+0.65%)
Aug 23, 2006	10.93	10.95	10.73	10.81	82,700	-0.12(-1.10%)
Aug 22, 2006	10.92	10.94	10.86	10.93	36,700	+0.01(+0.09%)
Aug 21, 2006	10.81	10.92	10.81	10.92	53,500	+0.04(+0.37%)
Aug 18, 2006	10.85	10.89	10.80	10.88	21,700	+0.10(+0.93%)
Aug 17, 2006	10.77	10.85	10.75	10.78	30,300	+0.01(+0.09%)
Aug 16, 2006	10.85	10.85	10.75	10.77	30,400	-0.03(-0.28%)
Aug 15, 2006	10.78	10.83	10.73	10.80	19,400	+0.08(+0.75%)
Aug 14, 2006	10.72	10.80	10.70	10.72	20,900	+0.05(+0.47%)
Aug 11, 2006	10.71	10.78	10.67	10.67	34,600	-0.10(-0.93%)
Aug 10, 2006	10.83	10.85	10.71	10.77	35,500	-0.10(-0.92%)
Aug 09, 2006	10.83	10.88	10.81	10.87	23,100	+0.00(+0.00%)
Aug 08, 2006	10.76	10.87	10.76	10.87	23,600	+0.07(+0.65%)
Aug 07, 2006	10.95	10.95	10.80	10.80	24,600	-0.10(-0.92%)
Aug 04, 2006	10.84	10.94	10.82	10.90	30,000	+0.06(+0.55%)
Aug 03, 2006	10.90	10.90	10.80	10.84	20,700	-0.01(-0.09%)
Aug 02, 2006	10.85	10.87	10.75	10.85	33,200	+0.10(+0.93%)
Aug 01, 2006	10.76	10.76	10.66	10.75	27,100	+0.09(+0.84%)
Jul 31, 2006	10.59	10.67	10.59	10.66	37,200	+0.02(+0.19%)
Jul 28, 2006	10.73	10.75	10.56	10.64	36,600	+0.00(+0.00%)
Jul 27, 2006	10.52	10.69	10.52	10.64	46,400	+0.15(+1.43%)
Jul 26, 2006	10.44	10.52	10.41	10.49	30,300	+0.02(+0.19%)
Jul 25, 2006	10.43	10.50	10.37	10.47	55,300	+0.05(+0.48%)
Jul 24, 2006	10.34	10.44	10.31	10.42	53,000	+0.08(+0.77%)
Jul 21, 2006	10.27	10.35	10.27	10.34	26,300	+0.02(+0.19%)
Jul 20, 2006	10.31	10.35	10.26	10.32	32,700	+0.00(+0.00%)
Jul 19, 2006	10.33	10.35	10.27	10.32	40,900	+0.07(+0.68%)
Jul 18, 2006	10.21	10.32	10.21	10.25	39,500	+0.03(+0.29%)
Jul 17, 2006	10.22	10.29	10.21	10.22	43,100	-0.08(-0.78%)
Jul 14, 2006	10.24	10.30	10.24	10.30	28,000	-0.04(-0.39%)
Jul 13, 2006	10.32	10.34	10.20	10.34	37,000	-0.05(-0.48%)
Jul 12, 2006	10.37	10.41	10.29	10.39	79,700	+0.03(+0.29%)
Jul 11, 2006	10.35	10.39	10.31	10.36	45,600	+0.00(+0.00%)
Jul 10, 2006	10.42	10.42	10.31	10.36	72,200	-0.02(-0.19%)
Jul 07, 2006	10.35	10.42	10.33	10.38	24,600	+0.04(+0.39%)
Jul 06, 2006	10.33	10.44	10.31	10.34	52,700	+0.01(+0.10%)
Jul 05, 2006	10.28	10.34	10.26	10.33	55,400	+0.06(+0.58%)
Jul 03, 2006	10.10	10.27	10.10	10.27	41,600	+0.12(+1.18%)
Jun 30, 2006	10.18	10.20	10.09	10.15	56,100	+0.03(+0.30%)
Jun 29, 2006	10.17	10.19	10.06	10.12	31,100	-0.05(-0.49%)
Jun 28, 2006	10.13	10.21	10.09	10.17	82,500	+0.09(+0.89%)
Jun 27, 2006	10.08	10.15	10.05	10.08	27,100	-0.07(-0.69%)
Jun 26, 2006	10.18	10.19	10.06	10.15	74,800	+0.00(+0.00%)
Jun 23, 2006	10.15	10.18	10.15	10.15	44,500	+0.00(+0.00%)
Jun 22, 2006	10.20	10.22	10.15	10.15	51,700	-0.04(-0.39%)
Jun 21, 2006	10.19	10.24	10.18	10.19	71,500	+0.00(+0.00%)
Jun 20, 2006	10.30	10.30	10.19	10.19	33,900	-0.11(-1.07%)
Jun 19, 2006	10.28	10.34	10.24	10.30	46,400	+0.06(+0.59%)
Jun 16, 2006	10.22	10.29	10.22	10.24	51,000	-0.02(-0.19%)
Jun 15, 2006	10.32	10.34	10.24	10.26	72,600	-0.06(-0.58%)
Jun 14, 2006	10.36	10.40	10.31	10.32	33,300	-0.07(-0.67%)
Jun 13, 2006	10.42	10.49	10.39	10.39	36,800	-0.04(-0.38%)
Jun 12, 2006	10.42	10.51	10.41	10.43	38,000	-0.08(-0.76%)
Jun 09, 2006	10.39	10.51	10.39	10.51	52,800	-0.03(-0.28%)
Jun 08, 2006	10.51	10.54	10.45	10.54	49,400	+0.10(+0.96%)
Jun 07, 2006	10.55	10.55	10.44	10.44	23,200	-0.13(-1.23%)
Jun 06, 2006	10.46	10.57	10.46	10.57	43,700	+0.11(+1.05%)
Jun 05, 2006	10.65	10.65	10.43	10.46	84,700	-0.19(-1.78%)
Jun 02, 2006	10.52	10.68	10.52	10.65	35,100	+0.07(+0.66%)

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.