Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.00	10.75	10.00	10.25	5,733	-0.25(-2.38%)
Jul 28, 2006	9.750	11.00	9.750	10.50	11,429	+0.65(+6.57%)
Jul 27, 2006	10.25	10.50	9.750	9.852	9,423	-0.90(-8.33%)
Jul 26, 2006	10.25	11.50	9.750	10.75	20,758	+1.00(+10.23%)
Jul 25, 2006	10.00	10.00	9.250	9.750	18,031	-0.25(-2.48%)
Jul 24, 2006	10.00	10.50	9.750	9.998	14,083	-0.71(-6.65%)
Jul 21, 2006	10.97	10.97	9.750	10.71	18,553	-0.04(-0.37%)
Jul 20, 2006	10.25	10.95	10.00	10.75	24,014	+0.50(+4.88%)
Jul 19, 2006	10.75	11.00	10.25	10.25	18,172	-0.75(-6.82%)
Jul 18, 2006	11.75	12.20	10.25	11.00	11,830	-0.50(-4.35%)
Jul 17, 2006	11.00	12.75	10.31	11.50	18,190	+0.00(+0.00%)
Jul 14, 2006	11.03	12.25	11.00	11.50	9,546	+0.00(+0.00%)
Jul 13, 2006	11.75	12.50	11.25	11.50	5,627	+0.20(+1.77%)
Jul 12, 2006	11.50	12.22	11.25	11.30	23,638	-0.95(-7.76%)
Jul 11, 2006	12.50	13.00	12.24	12.25	18,108	-0.75(-5.77%)
Jul 10, 2006	14.00	14.05	12.75	13.00	21,852	-1.00(-7.14%)
Jul 07, 2006	15.00	15.00	13.75	14.00	16,213	-1.00(-6.67%)
Jul 06, 2006	14.75	15.50	14.25	15.00	20,769	+0.70(+4.90%)
Jul 05, 2006	14.40	14.50	14.00	14.30	8,148	-0.14(-1.00%)
Jul 03, 2006	14.00	14.50	13.75	14.45	10,404	+0.70(+5.05%)
Jun 30, 2006	14.75	15.25	13.75	13.75	18,793	-1.00(-6.78%)
Jun 29, 2006	15.75	15.88	14.75	14.75	18,404	-1.00(-6.35%)
Jun 28, 2006	15.25	15.75	15.00	15.75	19,776	+0.50(+3.28%)
Jun 27, 2006	15.75	16.00	15.00	15.25	14,500	-0.75(-4.70%)
Jun 26, 2006	16.75	16.75	15.75	16.00	19,900	-0.24(-1.46%)
Jun 23, 2006	15.49	16.75	13.50	16.24	46,071	+1.24(+8.27%)
Jun 22, 2006	18.25	18.75	14.75	15.00	90,004	-2.25(-13.02%)
Jun 21, 2006	15.19	20.00	14.25	17.25	297,871	+7.50(+76.87%)
Jun 20, 2006	9.750	10.00	9.500	9.750	284	+0.20(+2.09%)
Jun 19, 2006	10.00	10.50	9.500	9.550	4,488	-0.45(-4.50%)
Jun 16, 2006	9.750	10.00	9.500	10.00	6,025	+0.00(+0.00%)
Jun 15, 2006	9.250	10.00	9.027	10.00	15,582	+0.25(+2.56%)
Jun 14, 2006	10.00	10.25	9.500	9.750	13,306	-0.60(-5.77%)
Jun 13, 2006	10.50	10.78	10.25	10.35	9,327	-0.50(-4.61%)
Jun 12, 2006	11.00	11.29	10.25	10.85	6,188	-0.15(-1.36%)
Jun 09, 2006	10.28	12.25	10.28	11.00	4,368	-0.75(-6.40%)
Jun 08, 2006	12.50	12.50	11.25	11.75	3,338	+0.25(+2.17%)
Jun 07, 2006	12.00	12.00	11.22	11.50	7,754	-0.50(-4.17%)
Jun 06, 2006	12.50	12.50	11.50	12.00	7,147	+0.00(+0.00%)
Jun 05, 2006	13.00	13.25	11.75	12.00	22,199	-0.25(-2.04%)
Jun 02, 2006	11.25	13.00	10.50	12.25	25,893	+1.53(+14.22%)
Jun 01, 2006	11.00	11.28	10.00	10.72	20,780	+0.22(+2.14%)
May 31, 2006	10.25	11.00	10.00	10.50	5,672	+0.00(+0.00%)
May 30, 2006	10.00	10.75	9.750	10.50	14,042	+0.68(+6.87%)
May 26, 2006	10.75	10.75	9.750	9.825	7,382	-0.62(-5.94%)
May 25, 2006	9.500	11.00	9.500	10.45	11,058	+0.70(+7.13%)
May 24, 2006	10.50	11.25	8.750	9.750	24,458	-0.97(-9.09%)
May 23, 2006	10.50	11.25	10.50	10.72	10,762	-0.28(-2.50%)
May 22, 2006	12.50	12.50	10.25	11.00	12,197	+0.00(+0.00%)
May 19, 2006	11.75	11.75	10.50	11.00	12,106	-0.25(-2.22%)
May 18, 2006	12.50	12.50	11.25	11.25	12,066	-0.25(-2.17%)
May 17, 2006	12.25	12.50	11.50	11.50	11,480	-0.75(-6.12%)
May 16, 2006	13.00	13.75	10.00	12.25	9,487	-0.75(-5.77%)
May 15, 2006	11.75	13.25	11.50	13.00	24,892	+1.75(+15.56%)
May 12, 2006	12.50	12.50	10.25	11.25	44,962	-0.74(-6.15%)
May 11, 2006	12.50	13.75	6.500	11.99	87,408	-3.01(-20.08%)
May 10, 2006	15.50	15.50	15.00	15.00	17,958	-0.50(-3.21%)
May 09, 2006	15.75	16.00	15.25	15.50	7,545	-0.00(-0.02%)
May 08, 2006	15.00	15.50	15.00	15.50	7,521	+0.00(+0.00%)
May 05, 2006	16.00	16.00	15.50	15.50	9,134	-0.25(-1.59%)
May 04, 2006	15.25	16.00	15.25	15.75	5,812	+0.75(+5.00%)
May 03, 2006	15.74	15.75	15.00	15.00	22,179	-0.50(-3.23%)
May 02, 2006	16.75	16.75	15.50	15.50	25,904	-0.88(-5.34%)

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.