Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.890	2.948	2.868	2.933	55,093	+0.07(+2.28%)
Aug 30, 2006	2.890	2.890	2.839	2.868	80,161	-0.04(-1.25%)
Aug 29, 2006	2.904	2.904	2.875	2.904	81,951	+0.01(+0.50%)
Aug 28, 2006	2.882	2.897	2.879	2.890	6,611	+0.04(+1.53%)
Aug 25, 2006	2.839	2.875	2.839	2.846	111,013	+0.01(+0.51%)
Aug 24, 2006	2.940	2.940	2.832	2.832	52,752	-0.07(-2.50%)
Aug 23, 2006	3.028	3.071	2.904	2.904	27,959	-0.05(-1.72%)
Aug 22, 2006	2.948	2.969	2.940	2.955	15,977	+0.01(+0.25%)
Aug 21, 2006	2.911	2.948	2.897	2.948	19,833	+0.04(+1.25%)
Aug 18, 2006	2.897	2.940	2.897	2.911	63,908	+0.03(+1.01%)
Aug 17, 2006	2.991	2.999	2.882	2.882	122,996	-0.14(-4.56%)
Aug 16, 2006	2.940	3.020	2.904	3.020	74,514	+0.12(+4.00%)
Aug 15, 2006	2.868	2.904	2.853	2.904	16,941	+0.02(+0.76%)
Aug 14, 2006	2.904	2.904	2.882	2.882	52,752	-0.03(-1.00%)
Aug 11, 2006	2.940	2.940	2.904	2.911	18,180	-0.01(-0.25%)
Aug 10, 2006	2.759	2.926	2.759	2.919	184,838	+0.01(+0.50%)
Aug 09, 2006	2.846	2.919	2.846	2.904	13,773	+0.04(+1.52%)
Aug 08, 2006	2.846	2.882	2.846	2.861	15,563	-0.02(-0.76%)
Aug 07, 2006	2.839	2.962	2.839	2.882	24,929	+0.04(+1.28%)
Aug 04, 2006	2.875	2.877	2.839	2.846	24,103	-0.06(-2.00%)
Aug 03, 2006	2.839	2.919	2.839	2.904	12,120	+0.03(+1.01%)
Aug 02, 2006	2.832	2.890	2.832	2.875	65,423	+0.03(+1.02%)
Aug 01, 2006	2.904	2.933	2.846	2.846	109,911	-0.04(-1.26%)
Jul 31, 2006	2.940	2.962	2.875	2.882	138,009	-0.03(-1.00%)
Jul 28, 2006	3.035	3.035	2.911	2.911	87,461	-0.07(-2.20%)
Jul 27, 2006	3.006	3.216	2.955	2.977	81,125	-0.02(-0.73%)
Jul 26, 2006	2.999	3.013	2.940	2.999	271,473	-0.04(-1.43%)
Jul 25, 2006	3.129	3.267	2.977	3.042	795,138	-0.78(-20.49%)
Jul 24, 2006	3.906	3.921	3.819	3.826	44,625	-0.08(-2.04%)
Jul 21, 2006	3.921	3.979	3.870	3.906	132,775	-0.07(-1.82%)
Jul 20, 2006	3.884	4.037	3.863	3.979	39,667	+0.04(+0.92%)
Jul 19, 2006	4.030	4.033	3.892	3.942	39,529	-0.05(-1.27%)
Jul 18, 2006	4.066	4.066	3.935	3.993	12,671	-0.05(-1.26%)
Jul 17, 2006	4.182	4.189	3.921	4.044	70,244	-0.17(-4.13%)
Jul 14, 2006	4.233	4.356	4.218	4.218	30,439	-0.01(-0.17%)
Jul 13, 2006	4.305	4.356	4.226	4.226	10,192	-0.12(-2.68%)
Jul 12, 2006	4.175	4.356	4.160	4.342	25,343	+0.14(+3.28%)
Jul 11, 2006	4.342	4.342	4.102	4.204	47,242	-0.15(-3.34%)
Jul 10, 2006	4.211	4.378	4.211	4.349	24,516	+0.13(+3.10%)
Jul 07, 2006	4.298	4.356	4.211	4.218	17,905	-0.09(-2.02%)
Jul 06, 2006	4.393	4.407	4.291	4.305	57,297	-0.11(-2.47%)
Jul 05, 2006	4.465	4.465	4.233	4.414	75,202	-0.09(-1.94%)
Jul 03, 2006	4.538	4.538	4.451	4.501	45,865	-0.04(-0.80%)
Jun 30, 2006	4.407	4.538	4.211	4.538	647,487	+0.13(+2.97%)
Jun 29, 2006	4.349	4.414	4.211	4.407	105,091	+0.08(+1.85%)
Jun 28, 2006	4.501	4.501	4.291	4.327	78,508	-0.17(-3.87%)
Jun 27, 2006	4.356	4.589	4.356	4.501	80,023	+0.15(+3.33%)
Jun 26, 2006	4.385	4.429	4.291	4.356	102,611	-0.01(-0.33%)
Jun 23, 2006	4.487	4.487	4.371	4.371	133,051	-0.14(-3.06%)
Jun 22, 2006	4.574	4.719	4.501	4.509	59,776	-0.07(-1.58%)
Jun 21, 2006	4.414	4.632	4.414	4.581	66,112	+0.17(+3.78%)
Jun 20, 2006	4.480	4.552	4.414	4.414	55,506	-0.09(-2.09%)
Jun 19, 2006	4.465	4.530	4.378	4.509	217,344	+0.09(+1.97%)
Jun 16, 2006	4.538	4.610	4.371	4.422	198,199	-0.13(-2.87%)
Jun 15, 2006	4.574	4.625	4.443	4.552	25,480	+0.05(+1.13%)
Jun 14, 2006	4.610	4.828	4.291	4.501	110,738	-0.14(-2.97%)
Jun 13, 2006	4.901	4.988	4.632	4.639	63,082	-0.28(-5.61%)
Jun 12, 2006	4.915	5.075	4.864	4.915	32,092	+0.04(+0.89%)
Jun 09, 2006	4.668	4.901	4.639	4.872	108,258	+0.21(+4.52%)
Jun 08, 2006	4.429	4.705	4.313	4.661	161,561	-0.10(-2.13%)
Jun 07, 2006	5.010	5.024	4.676	4.763	141,590	-0.25(-4.93%)
Jun 06, 2006	5.046	5.119	5.010	5.010	66,250	-0.06(-1.15%)
Jun 05, 2006	5.039	5.119	5.039	5.068	67,627	-0.02(-0.43%)
Jun 02, 2006	5.278	5.409	5.082	5.090	66,250	-0.19(-3.58%)

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.