Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.347	9.895	9.162	9.766	99,002	+0.41(+4.39%)
Jul 28, 2006	9.210	9.629	9.210	9.355	45,484	+0.16(+1.75%)
Jul 27, 2006	9.170	9.420	9.033	9.194	117,542	+0.07(+0.80%)
Jul 26, 2006	9.057	9.508	8.823	9.122	68,539	-0.01(-0.09%)
Jul 25, 2006	8.775	9.178	8.695	9.130	84,154	+0.32(+3.66%)
Jul 24, 2006	8.815	8.848	8.404	8.807	50,417	+0.07(+0.83%)
Jul 21, 2006	8.517	8.832	8.243	8.735	98,390	+0.15(+1.69%)
Jul 20, 2006	8.517	9.138	8.445	8.590	207,562	+0.11(+1.33%)
Jul 19, 2006	8.396	9.396	8.340	8.477	80,852	+0.07(+0.86%)
Jul 18, 2006	8.517	8.654	8.090	8.404	62,172	-0.05(-0.57%)
Jul 17, 2006	8.719	8.815	8.356	8.453	33,570	-0.32(-3.67%)
Jul 14, 2006	8.960	8.960	8.654	8.775	45,801	-0.22(-2.42%)
Jul 13, 2006	9.468	9.468	8.977	8.993	119,118	-0.45(-4.78%)
Jul 12, 2006	9.525	9.525	9.444	9.444	39,791	-0.08(-0.85%)
Jul 11, 2006	9.307	9.621	8.856	9.525	121,810	+0.22(+2.34%)
Jul 10, 2006	8.864	9.758	8.654	9.307	137,971	+1.11(+13.57%)
Jul 07, 2006	8.187	8.308	8.163	8.195	63,298	+0.01(+0.10%)
Jul 06, 2006	8.114	8.380	8.098	8.187	84,464	+0.05(+0.59%)
Jul 05, 2006	8.517	8.719	8.139	8.139	118,496	-0.48(-5.61%)
Jul 03, 2006	8.912	8.912	8.421	8.622	113,897	+0.55(+6.79%)
Jun 30, 2006	9.138	9.178	8.074	8.074	978,297	-1.08(-11.80%)
Jun 29, 2006	9.557	9.557	8.985	9.154	58,823	-0.29(-3.07%)
Jun 28, 2006	9.347	9.605	9.194	9.444	50,796	+0.18(+1.91%)
Jun 27, 2006	8.977	9.347	8.840	9.267	55,731	+0.29(+3.23%)
Jun 26, 2006	9.049	9.049	8.880	8.977	33,134	-0.02(-0.18%)
Jun 23, 2006	8.952	9.057	8.912	8.993	28,833	+0.06(+0.63%)
Jun 22, 2006	8.646	8.960	8.646	8.936	27,506	+0.31(+3.55%)
Jun 21, 2006	8.711	8.856	8.549	8.630	60,504	-0.27(-2.99%)
Jun 20, 2006	8.944	8.944	8.686	8.896	32,932	-0.05(-0.54%)
Jun 19, 2006	8.904	8.993	8.622	8.944	54,177	+0.04(+0.45%)
Jun 16, 2006	8.783	9.025	8.517	8.904	58,275	+0.05(+0.55%)
Jun 15, 2006	8.219	8.985	8.219	8.856	37,597	+0.51(+6.08%)
Jun 14, 2006	8.622	8.993	8.211	8.348	107,987	-0.22(-2.54%)
Jun 13, 2006	8.896	9.146	8.461	8.566	112,295	-0.82(-8.76%)
Jun 12, 2006	10.34	10.38	9.186	9.388	101,943	-0.76(-7.47%)
Jun 09, 2006	10.39	10.55	10.09	10.14	60,921	-0.33(-3.15%)
Jun 08, 2006	10.39	10.48	10.23	10.48	43,399	+0.18(+1.72%)
Jun 07, 2006	10.45	10.56	10.24	10.30	55,196	-0.17(-1.62%)
Jun 06, 2006	10.36	10.51	10.07	10.47	46,442	+0.09(+0.85%)
Jun 05, 2006	10.54	10.63	10.29	10.38	88,708	-0.06(-0.54%)
Jun 02, 2006	10.53	10.71	10.20	10.44	89,795	-0.23(-2.19%)
Jun 01, 2006	10.08	10.85	9.960	10.67	213,573	+0.64(+6.43%)
May 31, 2006	9.710	10.08	9.645	10.02	74,831	+0.35(+3.58%)
May 30, 2006	9.629	9.678	9.307	9.678	40,265	+0.06(+0.59%)
May 26, 2006	9.251	9.734	9.210	9.621	23,134	+0.45(+4.92%)
May 25, 2006	8.944	9.355	8.928	9.170	21,670	+0.27(+3.08%)
May 24, 2006	8.993	9.186	8.678	8.896	61,088	-0.16(-1.78%)
May 23, 2006	9.452	9.694	8.993	9.057	46,576	-0.36(-3.85%)
May 22, 2006	9.968	10.01	9.267	9.420	61,403	-0.56(-5.65%)
May 19, 2006	9.798	10.02	9.670	9.984	89,687	+0.21(+2.14%)
May 18, 2006	9.863	9.911	9.452	9.774	90,566	+0.00(+0.00%)
May 17, 2006	9.637	9.847	9.605	9.774	75,408	-0.08(-0.82%)
May 16, 2006	9.750	9.871	9.589	9.855	56,104	+0.07(+0.74%)
May 15, 2006	9.823	9.823	9.565	9.782	60,175	-0.02(-0.25%)
May 12, 2006	9.637	9.823	9.621	9.807	48,909	+0.17(+1.76%)
May 11, 2006	9.621	10.000	9.500	9.637	216,491	+0.04(+0.42%)
May 10, 2006	9.428	9.621	9.420	9.597	42,236	+0.17(+1.79%)
May 09, 2006	9.267	9.553	9.065	9.428	115,309	+0.16(+1.74%)
May 08, 2006	9.549	9.589	9.186	9.267	233,212	-0.33(-3.44%)
May 05, 2006	7.808	10.07	7.768	9.597	486,816	+1.87(+24.19%)
May 04, 2006	7.647	7.760	7.647	7.728	104,160	+0.08(+1.05%)
May 03, 2006	7.671	7.816	7.647	7.647	68,261	-0.07(-0.94%)
May 02, 2006	7.534	7.720	7.534	7.720	41,753	+0.26(+3.46%)

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.