Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.12	14.19	14.01	14.13	4,140	+0.38(+2.76%)
Aug 30, 2006	13.23	14.23	13.23	13.75	14,965	+0.16(+1.18%)
Aug 29, 2006	13.67	13.83	13.23	13.59	5,965	-0.37(-2.65%)
Aug 28, 2006	14.85	14.85	13.60	13.96	18,447	-0.11(-0.78%)
Aug 25, 2006	13.57	14.30	13.29	14.07	5,713	+0.50(+3.68%)
Aug 24, 2006	13.95	14.14	13.20	13.57	19,763	-0.38(-2.72%)
Aug 23, 2006	13.98	14.00	13.63	13.95	9,745	+0.45(+3.33%)
Aug 22, 2006	13.10	13.50	13.10	13.50	17,245	+0.44(+3.37%)
Aug 21, 2006	12.79	13.06	12.31	13.06	16,668	+0.96(+7.93%)
Aug 18, 2006	12.50	12.50	11.65	12.10	20,746	-0.10(-0.82%)
Aug 17, 2006	13.29	13.29	12.16	12.20	12,680	-0.75(-5.79%)
Aug 16, 2006	12.79	13.12	12.79	12.95	16,975	+0.10(+0.78%)
Aug 15, 2006	12.49	12.85	12.49	12.85	2,850	+0.35(+2.80%)
Aug 14, 2006	12.50	12.74	12.28	12.50	8,980	-0.20(-1.57%)
Aug 11, 2006	12.92	13.10	12.62	12.70	3,695	-0.23(-1.78%)
Aug 10, 2006	13.20	13.26	12.72	12.93	12,250	-0.27(-2.05%)
Aug 09, 2006	12.40	13.40	12.40	13.20	28,940	+0.89(+7.23%)
Aug 08, 2006	11.84	12.95	11.82	12.31	32,040	+0.90(+7.89%)
Aug 07, 2006	11.31	12.19	11.31	11.41	8,273	+0.00(+0.00%)
Aug 04, 2006	11.31	12.19	11.31	11.41	8,273	-0.04(-0.35%)
Aug 03, 2006	10.82	11.62	10.82	11.45	11,114	-0.16(-1.38%)
Aug 02, 2006	11.89	11.89	11.55	11.61	6,665	+0.32(+2.83%)
Aug 01, 2006	11.50	11.51	11.24	11.29	5,315	-0.01(-0.09%)
Jul 31, 2006	11.50	11.80	10.97	11.30	8,649	+0.42(+3.86%)
Jul 28, 2006	11.60	11.60	10.73	10.88	1,850	+0.24(+2.26%)
Jul 27, 2006	11.00	11.00	10.62	10.64	4,600	+0.04(+0.38%)
Jul 26, 2006	10.53	10.95	10.50	10.60	126,005	-0.06(-0.56%)
Jul 25, 2006	10.90	10.90	10.43	10.66	8,140	+0.08(+0.76%)
Jul 24, 2006	9.800	10.58	9.630	10.58	10,130	+0.70(+7.09%)
Jul 21, 2006	9.990	10.26	9.560	9.880	11,550	-0.11(-1.10%)
Jul 20, 2006	10.51	10.51	9.890	9.990	9,440	-0.61(-5.75%)
Jul 19, 2006	10.24	10.60	10.24	10.60	60,550	+0.49(+4.85%)
Jul 18, 2006	10.50	10.69	9.890	10.11	15,306	-0.34(-3.25%)
Jul 17, 2006	10.95	10.95	10.26	10.45	16,800	-0.50(-4.57%)
Jul 14, 2006	11.09	11.48	10.90	10.95	23,497	-0.23(-2.06%)
Jul 13, 2006	12.50	12.50	11.09	11.18	22,330	-0.85(-7.07%)
Jul 12, 2006	11.40	12.41	11.40	12.03	37,767	+0.73(+6.46%)
Jul 11, 2006	10.50	11.30	10.50	11.30	9,630	+1.00(+9.71%)
Jul 10, 2006	10.48	10.76	10.25	10.30	10,656	-0.15(-1.44%)
Jul 07, 2006	10.55	10.55	10.00	10.45	7,566	-0.10(-0.95%)
Jul 06, 2006	10.48	10.70	10.45	10.55	14,120	+0.05(+0.48%)
Jul 05, 2006	10.50	10.80	10.40	10.50	51,845	+0.06(+0.57%)
Jul 03, 2006	10.44	10.44	10.44	10.44	0	+0.00(+0.00%)
Jun 30, 2006	9.730	10.50	9.730	10.44	8,512	+0.69(+7.08%)
Jun 29, 2006	9.750	9.750	9.750	9.750	0	+0.23(+2.42%)
Jun 28, 2006	10.09	10.09	9.390	9.520	4,455	+0.02(+0.21%)
Jun 27, 2006	10.07	10.07	9.350	9.500	6,435	-0.51(-5.09%)
Jun 23, 2006	9.800	10.05	9.800	10.01	4,640	+0.18(+1.83%)
Jun 22, 2006	9.600	9.830	9.600	9.830	2,800	+0.23(+2.40%)
Jun 21, 2006	8.900	9.600	8.900	9.600	13,024	+0.35(+3.78%)
Jun 20, 2006	8.950	9.250	8.850	9.250	10,378	+0.36(+4.05%)
Jun 19, 2006	8.950	9.050	8.760	8.890	3,450	-0.22(-2.41%)
Jun 16, 2006	8.750	9.210	8.750	9.110	5,100	+0.41(+4.71%)
Jun 15, 2006	8.650	8.800	8.600	8.700	7,890	+0.51(+6.23%)
Jun 14, 2006	8.980	8.980	7.980	8.190	30,946	+0.19(+2.37%)
Jun 13, 2006	8.030	8.250	7.920	8.000	19,255	-0.75(-8.57%)
Jun 12, 2006	9.000	9.000	8.750	8.750	7,450	-0.53(-5.71%)
Jun 09, 2006	9.000	9.390	9.000	9.280	11,200	+0.08(+0.87%)
Jun 08, 2006	9.100	9.220	8.700	9.200	34,135	-0.66(-6.69%)
Jun 07, 2006	9.440	9.860	9.430	9.860	3,805	+0.26(+2.71%)
Jun 06, 2006	9.660	9.930	9.350	9.600	11,595	-0.26(-2.64%)
Jun 05, 2006	8.870	10.01	8.870	9.860	10,414	+0.00(+0.00%)
Jun 02, 2006	10.50	10.50	9.480	9.860	19,350	+0.36(+3.79%)

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.