Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.17	11.38	11.00	11.03	178,243	+0.09(+0.85%)
Aug 30, 2006	10.70	10.99	10.55	10.93	125,553	+0.27(+2.57%)
Aug 29, 2006	10.28	10.69	10.22	10.66	92,562	+0.24(+2.26%)
Aug 28, 2006	10.62	10.62	10.39	10.42	48,180	-0.10(-0.92%)
Aug 25, 2006	10.53	10.84	10.46	10.52	67,404	-0.07(-0.68%)
Aug 24, 2006	10.66	10.66	10.26	10.59	135,047	+0.01(+0.12%)
Aug 23, 2006	10.76	11.08	10.47	10.58	113,448	-0.18(-1.65%)
Aug 22, 2006	10.79	11.09	10.58	10.76	123,654	-0.03(-0.31%)
Aug 21, 2006	10.68	10.88	10.43	10.79	92,088	+0.11(+1.03%)
Aug 18, 2006	11.48	11.48	10.40	10.68	88,053	+0.03(+0.28%)
Aug 17, 2006	10.40	11.03	10.38	10.65	108,939	+0.26(+2.47%)
Aug 16, 2006	9.965	10.53	9.851	10.39	202,451	+0.43(+4.31%)
Aug 15, 2006	9.585	9.990	9.501	9.965	120,569	+0.54(+5.77%)
Aug 14, 2006	9.337	9.674	9.269	9.421	153,322	+0.19(+2.05%)
Aug 11, 2006	9.370	9.408	9.151	9.231	71,439	-0.13(-1.44%)
Aug 10, 2006	9.143	9.375	9.059	9.366	73,575	+0.22(+2.44%)
Aug 09, 2006	9.333	9.366	9.139	9.143	76,898	-0.03(-0.28%)
Aug 08, 2006	9.480	9.480	9.101	9.168	77,610	-0.08(-0.87%)
Aug 07, 2006	8.995	9.261	8.995	9.248	96,835	+0.17(+1.86%)
Aug 04, 2006	9.522	9.535	8.890	9.080	87,104	-0.29(-3.15%)
Aug 03, 2006	9.522	9.665	9.059	9.375	125,553	-0.04(-0.40%)
Aug 02, 2006	9.059	9.594	9.059	9.413	132,910	+0.43(+4.78%)
Aug 01, 2006	9.143	9.143	8.764	8.983	129,113	-0.19(-2.02%)
Jul 31, 2006	8.785	9.172	8.684	9.168	191,296	+0.30(+3.37%)
Jul 28, 2006	8.995	8.995	8.658	8.869	103,955	+0.15(+1.69%)
Jul 27, 2006	9.008	9.063	8.680	8.722	158,543	-0.27(-3.04%)
Jul 26, 2006	8.890	9.059	8.890	8.995	118,907	-0.23(-2.51%)
Jul 25, 2006	9.286	9.354	9.000	9.227	430,061	-0.03(-0.27%)
Jul 24, 2006	9.480	9.585	9.059	9.253	304,745	-0.05(-0.50%)
Jul 21, 2006	9.800	9.960	9.059	9.299	362,894	-0.50(-5.12%)
Jul 20, 2006	11.57	11.57	9.691	9.800	208,622	-0.97(-9.00%)
Jul 19, 2006	10.38	10.95	10.38	10.77	181,803	+0.39(+3.73%)
Jul 18, 2006	9.796	10.49	9.615	10.38	83,306	+0.64(+6.53%)
Jul 17, 2006	9.598	9.872	9.585	9.745	170,648	-0.16(-1.57%)
Jul 14, 2006	10.26	10.27	9.691	9.901	76,661	-0.27(-2.65%)
Jul 13, 2006	10.79	10.79	10.12	10.17	103,955	-0.62(-5.70%)
Jul 12, 2006	11.40	11.50	10.79	10.79	74,999	-0.62(-5.39%)
Jul 11, 2006	11.17	11.40	10.83	11.40	83,781	+0.18(+1.61%)
Jul 10, 2006	11.17	11.27	11.17	11.22	67,642	+0.16(+1.45%)
Jul 07, 2006	11.27	11.49	10.95	11.06	79,983	-0.21(-1.87%)
Jul 06, 2006	11.06	11.28	10.99	11.27	81,882	+0.21(+1.91%)
Jul 05, 2006	11.25	11.25	10.87	11.06	164,477	-0.27(-2.38%)
Jul 03, 2006	11.27	11.38	11.22	11.33	69,303	-0.05(-0.41%)
Jun 30, 2006	11.27	11.40	10.97	11.38	445,488	+0.11(+1.01%)
Jun 29, 2006	10.95	11.46	10.87	11.26	311,391	+0.46(+4.21%)
Jun 28, 2006	10.14	10.83	9.944	10.81	235,204	+0.67(+6.61%)
Jun 27, 2006	10.55	10.68	10.13	10.14	75,237	-0.31(-2.98%)
Jun 26, 2006	10.53	10.53	10.13	10.45	79,034	+0.13(+1.22%)
Jun 23, 2006	10.53	10.53	9.847	10.32	109,414	-0.23(-2.16%)
Jun 22, 2006	10.74	10.74	10.39	10.55	136,945	-0.11(-1.07%)
Jun 21, 2006	10.53	10.82	10.45	10.66	123,654	+0.24(+2.26%)
Jun 20, 2006	10.22	10.53	9.830	10.43	178,480	+0.84(+8.79%)
Jun 19, 2006	10.01	10.22	9.577	9.585	147,863	-0.48(-4.77%)
Jun 16, 2006	10.24	10.42	9.691	10.07	412,261	+4.96(+97.11%)
Jun 15, 2006	4.729	5.161	4.709	5.107	171,360	+0.40(+8.53%)
Jun 14, 2006	4.725	4.913	4.550	4.705	190,822	+0.09(+1.87%)
Jun 13, 2006	4.930	4.988	4.582	4.619	379,270	-0.31(-6.30%)
Jun 12, 2006	5.326	5.326	4.898	4.930	254,904	-0.40(-7.44%)
Jun 09, 2006	5.635	5.635	5.319	5.326	168,512	-0.23(-4.13%)
Jun 08, 2006	5.869	5.869	5.270	5.555	159,493	-0.26(-4.49%)
Jun 07, 2006	5.730	5.999	5.654	5.817	124,841	+0.18(+3.25%)
Jun 06, 2006	5.675	5.675	5.504	5.633	153,796	-0.04(-0.74%)
Jun 05, 2006	6.188	6.188	5.675	5.675	89,714	-0.50(-8.02%)
Jun 02, 2006	6.162	6.292	6.137	6.170	87,341	+0.11(+1.77%)

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.