Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.27	12.28	11.16	12.07	90,276	+0.98(+8.85%)
Aug 30, 2006	10.54	11.08	10.54	11.08	31,579	+0.65(+6.27%)
Aug 29, 2006	10.83	10.87	10.43	10.43	13,890	-0.18(-1.71%)
Aug 28, 2006	10.90	10.90	10.18	10.61	18,947	+0.18(+1.74%)
Aug 25, 2006	10.32	10.50	9.812	10.43	10,587	+0.22(+2.14%)
Aug 24, 2006	10.32	10.36	9.630	10.21	16,992	-0.18(-1.75%)
Aug 23, 2006	11.27	11.27	10.28	10.39	31,952	-0.51(-4.66%)
Aug 22, 2006	11.45	11.45	10.83	10.90	18,404	-0.51(-4.46%)
Aug 21, 2006	11.45	11.63	10.94	11.41	25,676	+0.47(+4.32%)
Aug 18, 2006	10.83	11.16	10.54	10.94	11,808	+0.11(+1.01%)
Aug 17, 2006	11.37	11.63	10.83	10.83	50,989	+0.15(+1.36%)
Aug 16, 2006	10.28	11.30	10.18	10.68	60,860	+0.55(+5.38%)
Aug 15, 2006	8.940	10.25	8.940	10.14	36,909	+1.34(+15.29%)
Aug 14, 2006	8.686	9.158	8.686	8.795	13,108	-0.22(-2.42%)
Aug 11, 2006	9.158	9.231	8.758	9.013	14,708	-0.25(-2.75%)
Aug 10, 2006	9.521	9.703	9.267	9.267	23,122	-0.33(-3.41%)
Aug 09, 2006	8.831	10.39	8.831	9.594	49,850	+0.76(+8.64%)
Aug 08, 2006	9.667	9.776	8.758	8.831	30,479	-0.76(-7.95%)
Aug 07, 2006	9.521	9.630	9.449	9.594	16,644	+0.00(+0.00%)
Aug 04, 2006	9.667	9.812	9.485	9.594	22,899	+0.07(+0.76%)
Aug 03, 2006	10.50	10.50	9.122	9.521	64,666	-1.09(-10.27%)
Aug 02, 2006	10.72	10.98	10.36	10.61	26,688	-0.11(-1.02%)
Aug 01, 2006	11.34	11.34	10.14	10.72	69,722	-0.69(-6.05%)
Jul 31, 2006	11.88	11.88	11.16	11.41	18,923	-0.00(-0.00%)
Jul 28, 2006	11.70	11.81	11.12	11.41	31,422	-0.11(-0.95%)
Jul 27, 2006	12.17	12.36	11.27	11.52	51,197	-0.47(-3.94%)
Jul 26, 2006	11.63	12.39	11.27	11.99	37,035	+0.47(+4.10%)
Jul 25, 2006	11.99	11.99	11.27	11.52	28,846	-0.29(-2.46%)
Jul 24, 2006	11.81	12.36	11.01	11.81	42,331	+0.07(+0.62%)
Jul 21, 2006	12.54	12.57	10.90	11.74	92,237	-0.62(-5.00%)
Jul 20, 2006	11.48	12.36	10.72	12.36	151,855	+2.00(+19.29%)
Jul 19, 2006	10.79	10.79	9.812	10.36	36,618	-0.04(-0.35%)
Jul 18, 2006	9.630	11.01	9.521	10.39	76,658	+0.84(+8.74%)
Jul 17, 2006	8.904	9.558	8.904	9.558	25,247	+0.73(+8.23%)
Jul 14, 2006	9.085	9.267	8.577	8.831	33,905	-0.25(-2.80%)
Jul 13, 2006	9.085	9.376	8.104	9.085	56,885	-0.04(-0.40%)
Jul 12, 2006	9.122	9.267	8.867	9.122	19,350	-0.11(-1.18%)
Jul 11, 2006	7.995	9.412	7.995	9.231	69,108	+0.76(+9.01%)
Jul 10, 2006	9.449	9.485	8.359	8.468	69,437	-1.09(-11.41%)
Jul 07, 2006	11.08	11.12	7.813	9.558	131,244	-1.60(-14.33%)
Jul 06, 2006	9.921	11.37	9.772	11.16	141,819	+1.27(+12.87%)
Jul 05, 2006	9.812	9.994	9.267	9.885	51,081	+0.51(+5.43%)
Jul 03, 2006	10.10	10.10	8.577	9.376	55,392	+1.02(+12.17%)
Jun 30, 2006	7.268	9.231	7.268	8.359	114,537	+1.27(+17.95%)
Jun 29, 2006	6.905	7.523	6.905	7.087	35,001	+0.18(+2.63%)
Jun 28, 2006	6.541	6.978	6.541	6.905	14,303	+0.29(+4.40%)
Jun 27, 2006	6.723	6.869	6.541	6.614	52,439	+0.04(+0.55%)
Jun 26, 2006	7.050	7.050	5.597	6.578	51,704	-0.18(-2.69%)
Jun 23, 2006	7.196	7.196	6.723	6.760	33,435	-0.29(-4.12%)
Jun 22, 2006	6.723	7.087	6.505	7.050	69,451	+0.58(+8.99%)
Jun 21, 2006	6.287	6.505	5.996	6.469	40,959	+0.36(+5.95%)
Jun 20, 2006	5.887	6.323	5.815	6.105	31,600	+0.25(+4.35%)
Jun 19, 2006	6.432	6.432	5.815	5.851	63,335	-0.36(-5.85%)
Jun 16, 2006	6.251	6.323	5.996	6.214	36,395	+0.04(+0.59%)
Jun 15, 2006	5.633	6.287	5.488	6.178	79,774	+0.69(+12.58%)
Jun 14, 2006	5.379	5.778	5.379	5.488	28,420	-0.18(-3.21%)
Jun 13, 2006	5.124	5.742	4.906	5.669	63,104	+0.94(+20.00%)
Jun 12, 2006	5.088	5.088	4.688	4.724	4,148	-0.11(-2.26%)
Jun 09, 2006	4.579	4.833	4.434	4.833	4,944	+0.44(+9.92%)
Jun 08, 2006	4.688	4.870	4.361	4.397	8,590	-0.47(-9.70%)
Jun 07, 2006	5.015	5.051	4.761	4.870	9,251	-0.15(-2.90%)
Jun 06, 2006	4.906	5.157	4.906	5.015	12,770	-0.07(-1.43%)
Jun 05, 2006	4.724	5.270	4.724	5.088	45,622	+0.40(+8.53%)
Jun 02, 2006	4.761	4.762	4.688	4.688	9,955	-0.07(-1.53%)

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.