Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.01	13.08	12.70	12.75	229,574	-0.34(-2.60%)
Aug 30, 2006	12.57	13.20	12.36	13.09	245,379	+0.57(+4.55%)
Aug 29, 2006	12.18	12.70	11.78	12.52	336,162	+0.32(+2.62%)
Aug 28, 2006	11.95	12.38	11.94	12.20	269,633	+0.20(+1.67%)
Aug 25, 2006	11.93	12.06	11.92	12.00	200,076	-0.09(-0.74%)
Aug 24, 2006	11.98	12.10	11.86	12.09	228,453	+0.21(+1.77%)
Aug 23, 2006	12.88	12.88	11.66	11.88	583,129	-1.00(-7.76%)
Aug 22, 2006	13.02	13.02	12.59	12.88	240,457	-0.24(-1.83%)
Aug 21, 2006	13.47	13.55	12.72	13.12	335,239	-0.46(-3.39%)
Aug 18, 2006	13.69	13.69	13.30	13.58	162,509	-0.17(-1.24%)
Aug 17, 2006	13.59	13.85	13.27	13.75	328,805	+0.09(+0.66%)
Aug 16, 2006	13.64	13.75	13.43	13.66	244,016	-0.02(-0.15%)
Aug 15, 2006	13.44	13.75	13.12	13.68	220,101	+0.46(+3.48%)
Aug 14, 2006	14.00	14.07	13.01	13.22	585,236	-0.74(-5.30%)
Aug 11, 2006	13.52	14.12	13.33	13.96	406,800	+0.64(+4.80%)
Aug 10, 2006	12.97	13.67	12.81	13.32	467,215	+0.30(+2.30%)
Aug 09, 2006	13.25	13.49	12.90	13.02	343,901	-0.16(-1.21%)
Aug 08, 2006	12.00	13.50	11.38	13.18	1,185,284	+0.93(+7.59%)
Aug 07, 2006	13.30	13.30	12.20	12.25	728,482	-1.19(-8.85%)
Aug 04, 2006	13.97	14.13	13.19	13.44	315,716	-0.44(-3.17%)
Aug 03, 2006	13.58	13.96	13.35	13.88	255,928	+0.16(+1.17%)
Aug 02, 2006	14.00	14.36	13.59	13.72	379,362	-0.28(-2.00%)
Aug 01, 2006	14.00	14.00	13.14	14.00	506,530	+0.15(+1.08%)
Jul 31, 2006	13.25	14.00	12.93	13.85	469,843	+0.54(+4.06%)
Jul 28, 2006	13.10	13.50	12.37	13.31	456,250	+0.18(+1.37%)
Jul 27, 2006	13.41	13.69	13.00	13.13	406,415	-0.20(-1.50%)
Jul 26, 2006	13.15	13.45	13.01	13.33	495,263	+0.34(+2.62%)
Jul 25, 2006	12.88	13.40	12.60	12.99	978,312	+0.22(+1.72%)
Jul 24, 2006	11.70	12.88	11.70	12.77	696,059	+0.97(+8.22%)
Jul 21, 2006	11.70	11.85	11.33	11.80	197,041	+0.04(+0.34%)
Jul 20, 2006	11.55	12.00	11.20	11.76	342,800	+0.17(+1.47%)
Jul 19, 2006	11.00	11.92	10.80	11.59	672,653	+0.56(+5.08%)
Jul 18, 2006	10.85	11.34	10.75	11.03	328,298	+0.21(+1.94%)
Jul 17, 2006	10.95	10.95	10.27	10.82	269,070	-0.23(-2.08%)
Jul 14, 2006	11.11	11.36	10.94	11.05	258,585	-0.23(-2.04%)
Jul 13, 2006	11.37	11.69	10.55	11.28	974,232	-0.16(-1.40%)
Jul 12, 2006	11.54	11.57	11.14	11.44	324,421	-0.01(-0.09%)
Jul 11, 2006	10.93	11.59	10.85	11.45	693,856	+0.46(+4.19%)
Jul 10, 2006	10.81	11.00	10.37	10.99	699,800	+0.21(+1.95%)
Jul 07, 2006	11.50	11.55	10.34	10.78	535,100	-0.70(-6.10%)
Jul 06, 2006	10.98	11.60	10.79	11.48	545,000	+0.50(+4.55%)
Jul 05, 2006	10.65	10.99	10.49	10.98	517,600	+0.48(+4.57%)
Jul 03, 2006	9.950	10.63	9.950	10.50	241,800	+0.55(+5.53%)
Jun 30, 2006	9.400	10.16	9.300	9.950	444,600	+0.31(+3.22%)
Jun 29, 2006	9.210	9.750	9.210	9.640	384,600	+0.24(+2.55%)
Jun 28, 2006	9.250	9.400	9.000	9.400	272,100	+0.14(+1.51%)
Jun 27, 2006	9.250	9.400	9.130	9.260	263,100	-0.46(-4.73%)
Jun 23, 2006	8.500	9.800	8.420	9.720	688,200	+1.22(+14.35%)
Jun 22, 2006	8.080	8.590	7.920	8.500	269,800	+0.39(+4.81%)
Jun 21, 2006	7.950	8.160	7.820	8.110	403,600	+0.23(+2.92%)
Jun 20, 2006	7.590	7.900	7.590	7.880	323,700	+0.28(+3.68%)
Jun 19, 2006	7.300	7.700	7.000	7.600	349,100	+0.52(+7.34%)
Jun 16, 2006	6.660	7.330	6.660	7.080	313,700	+0.49(+7.44%)
Jun 15, 2006	6.490	6.640	6.450	6.590	123,800	+0.19(+2.97%)
Jun 14, 2006	6.480	6.680	6.300	6.400	213,500	-0.05(-0.78%)
Jun 13, 2006	6.750	6.860	6.190	6.450	231,200	-0.24(-3.59%)
Jun 12, 2006	6.710	6.880	6.670	6.690	193,300	-0.23(-3.32%)
Jun 09, 2006	6.340	7.110	6.250	6.920	105,600	+0.37(+5.65%)
Jun 08, 2006	6.750	7.000	6.030	6.550	66,100	+4.83(+280.81%)
Jun 07, 2006	1.750	1.830	1.650	1.720	235,900	-0.16(-8.51%)
Jun 06, 2006	1.850	1.880	1.780	1.880	394,444	+0.04(+2.17%)
Jun 05, 2006	1.900	1.970	1.820	1.840	495,636	-0.11(-5.64%)
Jun 02, 2006	1.930	1.950	1.810	1.950	444,824	+0.03(+1.56%)

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.