Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.31	11.41	10.57	10.61	1,394,860	-0.39(-3.58%)
Aug 30, 2006	10.93	11.15	10.86	11.00	204,419	+0.14(+1.27%)
Aug 29, 2006	10.85	10.93	10.54	10.86	268,550	+0.08(+0.78%)
Aug 28, 2006	10.60	10.85	10.60	10.78	201,747	+0.22(+2.11%)
Aug 25, 2006	10.26	10.60	10.16	10.55	152,980	+0.29(+2.84%)
Aug 24, 2006	10.35	10.49	10.18	10.26	110,894	-0.10(-0.95%)
Aug 23, 2006	10.65	10.65	10.31	10.36	139,619	-0.29(-2.73%)
Aug 22, 2006	10.54	10.71	10.50	10.65	78,160	+0.06(+0.58%)
Aug 21, 2006	10.61	10.69	10.46	10.59	76,156	-0.14(-1.31%)
Aug 18, 2006	10.76	10.83	10.57	10.73	128,263	+0.02(+0.18%)
Aug 17, 2006	10.57	10.82	10.50	10.71	154,650	+0.08(+0.77%)
Aug 16, 2006	10.37	10.77	10.37	10.63	320,991	+0.34(+3.35%)
Aug 15, 2006	10.03	10.31	10.03	10.29	296,942	+0.35(+3.51%)
Aug 14, 2006	9.868	10.18	9.868	9.937	221,454	+0.01(+0.11%)
Aug 11, 2006	9.934	9.981	9.776	9.926	138,951	-0.04(-0.45%)
Aug 10, 2006	9.752	10.12	9.446	9.971	420,529	+0.18(+1.85%)
Aug 09, 2006	10.06	10.21	9.720	9.790	425,539	-0.20(-1.99%)
Aug 08, 2006	10.25	10.35	9.955	9.989	207,425	-0.27(-2.60%)
Aug 07, 2006	10.30	10.36	10.12	10.26	200,410	-0.15(-1.42%)
Aug 04, 2006	10.77	10.84	10.18	10.40	309,968	-0.24(-2.28%)
Aug 03, 2006	10.43	10.82	10.43	10.65	173,689	+0.10(+0.95%)
Aug 02, 2006	10.39	10.64	10.39	10.55	159,660	+0.18(+1.72%)
Aug 01, 2006	10.32	10.44	10.19	10.37	158,658	+0.01(+0.07%)
Jul 31, 2006	10.27	10.46	10.15	10.36	193,062	-0.12(-1.13%)
Jul 28, 2006	10.31	10.58	10.30	10.48	251,181	+0.21(+2.00%)
Jul 27, 2006	10.48	10.56	10.18	10.27	207,759	-0.18(-1.70%)
Jul 26, 2006	10.54	10.61	10.34	10.45	180,369	-0.11(-1.03%)
Jul 25, 2006	10.54	10.77	10.44	10.56	285,585	+0.09(+0.81%)
Jul 24, 2006	10.17	10.49	10.21	10.48	431,217	+0.30(+2.96%)
Jul 21, 2006	10.28	10.45	9.955	10.17	382,116	-0.17(-1.62%)
Jul 20, 2006	10.61	10.66	10.30	10.34	473,303	-0.27(-2.51%)
Jul 19, 2006	10.40	10.68	10.39	10.61	445,914	+0.21(+1.97%)
Jul 18, 2006	10.34	10.49	10.12	10.40	335,020	+0.09(+0.91%)
Jul 17, 2006	10.38	10.49	10.28	10.31	173,689	-0.11(-1.05%)
Jul 14, 2006	10.33	10.52	10.19	10.42	274,563	+0.01(+0.13%)
Jul 13, 2006	10.53	10.56	10.27	10.41	368,088	-0.17(-1.59%)
Jul 12, 2006	10.81	10.93	10.55	10.57	363,411	-0.25(-2.34%)
Jul 11, 2006	10.71	10.83	10.43	10.83	596,222	+0.07(+0.68%)
Jul 10, 2006	10.70	11.03	10.70	10.75	312,975	+0.00(+0.04%)
Jul 07, 2006	10.87	10.96	10.67	10.75	440,570	-0.16(-1.44%)
Jul 06, 2006	11.05	11.13	10.81	10.91	367,420	-0.15(-1.38%)
Jul 05, 2006	11.12	11.14	10.97	11.06	213,771	-0.10(-0.87%)
Jul 03, 2006	11.16	11.23	11.13	11.16	181,371	-0.07(-0.59%)
Jun 30, 2006	11.08	11.22	10.98	11.22	1,255,240	+0.28(+2.54%)
Jun 29, 2006	10.53	10.94	10.53	10.94	400,487	+0.49(+4.68%)
Jun 28, 2006	10.41	10.53	10.21	10.45	272,224	+0.17(+1.63%)
Jun 27, 2006	10.34	10.56	10.23	10.29	424,537	-0.01(-0.13%)
Jun 26, 2006	10.30	10.44	10.22	10.30	281,577	+0.09(+0.86%)
Jun 23, 2006	10.27	10.33	10.11	10.21	180,369	+0.05(+0.46%)
Jun 22, 2006	10.13	10.22	10.04	10.16	107,887	-0.01(-0.07%)
Jun 21, 2006	9.805	10.26	9.791	10.17	145,297	+0.28(+2.88%)
Jun 20, 2006	9.983	10.20	9.887	9.887	192,060	-0.13(-1.33%)
Jun 19, 2006	10.10	10.10	9.782	10.02	438,232	-0.09(-0.93%)
Jun 16, 2006	9.925	10.17	9.770	10.11	925,230	+0.15(+1.53%)
Jun 15, 2006	9.723	10.02	9.723	9.962	258,864	+0.33(+3.43%)
Jun 14, 2006	9.648	9.714	9.492	9.631	238,155	-0.08(-0.85%)
Jun 13, 2006	9.782	9.925	9.588	9.714	337,024	-0.06(-0.58%)
Jun 12, 2006	10.10	10.15	9.736	9.770	386,459	-0.30(-2.96%)
Jun 09, 2006	10.17	10.23	10.02	10.07	326,001	-0.07(-0.66%)
Jun 08, 2006	10.13	10.22	9.745	10.14	487,332	-0.07(-0.67%)
Jun 07, 2006	10.14	10.39	10.07	10.20	347,379	+0.06(+0.62%)
Jun 06, 2006	10.18	10.38	10.03	10.14	570,169	-0.01(-0.15%)
Jun 05, 2006	10.51	10.64	10.12	10.16	454,932	-0.47(-4.45%)
Jun 02, 2006	10.40	10.69	10.35	10.63	632,964	+0.20(+1.94%)

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.