Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.00	19.25	18.79	19.23	3,533,570	+0.54(+2.89%)
Jul 28, 2006	18.91	19.13	18.35	18.69	3,730,780	-0.22(-1.16%)
Jul 27, 2006	19.75	19.84	18.57	18.91	9,439,637	-0.36(-1.87%)
Jul 26, 2006	18.84	19.35	18.42	19.27	6,559,769	+0.48(+2.55%)
Jul 25, 2006	18.44	18.83	18.22	18.79	4,897,489	+0.63(+3.47%)
Jul 24, 2006	17.40	18.18	17.40	18.16	7,175,099	+0.95(+5.52%)
Jul 21, 2006	17.98	17.98	17.18	17.21	4,719,992	-0.52(-2.93%)
Jul 20, 2006	18.30	18.48	17.71	17.73	5,133,388	-0.47(-2.58%)
Jul 19, 2006	18.52	18.60	18.04	18.20	4,954,150	-0.31(-1.67%)
Jul 18, 2006	19.25	19.29	18.26	18.51	4,713,924	-0.56(-2.94%)
Jul 17, 2006	19.81	19.81	18.90	19.07	3,181,303	-0.78(-3.93%)
Jul 14, 2006	19.70	19.88	19.41	19.85	3,034,187	+0.38(+1.95%)
Jul 13, 2006	20.10	20.11	19.39	19.47	3,660,163	-0.34(-1.72%)
Jul 12, 2006	19.90	20.20	19.69	19.81	3,281,791	+0.03(+0.15%)
Jul 11, 2006	19.45	19.80	19.26	19.78	4,403,259	+0.65(+3.40%)
Jul 10, 2006	19.11	19.35	18.93	19.13	2,157,286	-0.06(-0.31%)
Jul 07, 2006	19.55	19.83	18.95	19.19	2,895,106	-0.14(-0.72%)
Jul 06, 2006	19.70	20.06	19.30	19.33	3,471,697	-0.64(-3.20%)
Jul 05, 2006	20.06	20.28	19.57	19.97	3,111,184	+0.49(+2.52%)
Jul 03, 2006	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
Jun 30, 2006	19.66	19.74	19.30	19.48	3,629,646	+0.20(+1.04%)
Jun 29, 2006	19.28	19.28	19.28	19.28	0	+0.96(+5.24%)
Jun 28, 2006	18.50	18.70	18.03	18.32	3,993,440	-0.03(-0.16%)
Jun 27, 2006	18.70	18.79	18.28	18.35	4,485,909	-0.14(-0.76%)
Jun 23, 2006	18.00	18.60	17.98	18.49	4,141,073	+0.89(+5.06%)
Jun 22, 2006	17.78	17.89	17.43	17.60	2,106,280	-0.02(-0.11%)
Jun 21, 2006	17.15	17.65	17.11	17.62	3,013,395	+0.52(+3.04%)
Jun 20, 2006	17.20	17.34	17.02	17.10	3,280,948	+0.14(+0.83%)
Jun 19, 2006	17.90	17.95	16.91	16.96	3,976,386	-1.02(-5.67%)
Jun 16, 2006	17.79	18.10	17.63	17.98	7,629,017	-0.07(-0.39%)
Jun 15, 2006	17.76	18.29	17.68	18.05	5,546,909	+0.69(+3.97%)
Jun 14, 2006	17.20	17.48	16.93	17.36	5,434,169	+0.44(+2.60%)
Jun 13, 2006	16.95	17.19	16.52	16.92	8,157,879	-0.59(-3.37%)
Jun 12, 2006	18.35	18.55	17.40	17.51	4,264,305	-0.73(-4.00%)
Jun 09, 2006	18.50	18.55	17.88	18.24	3,578,769	+0.02(+0.11%)
Jun 08, 2006	18.30	18.30	17.43	18.22	7,467,901	-0.24(-1.30%)
Jun 07, 2006	18.97	19.08	18.45	18.46	3,560,240	-0.89(-4.60%)
Jun 06, 2006	19.45	19.80	18.98	19.35	3,581,073	-0.15(-0.77%)
Jun 05, 2006	20.60	20.70	19.50	19.50	2,960,477	-0.90(-4.41%)
Jun 02, 2006	20.50	20.57	20.17	20.40	2,486,491	+0.15(+0.74%)
Jun 01, 2006	20.00	20.46	19.72	20.25	3,401,025	+0.20(+1.00%)
May 31, 2006	19.84	20.29	19.68	20.05	5,055,942	+0.13(+0.65%)
May 30, 2006	20.98	21.25	19.88	19.92	4,779,320	+0.27(+1.37%)
May 26, 2006	19.60	19.76	19.14	19.65	4,334,052	+0.51(+2.66%)
May 25, 2006	18.90	19.61	18.48	19.14	4,689,393	+0.69(+3.74%)
May 24, 2006	18.55	18.90	18.11	18.45	5,660,212	-0.25(-1.34%)
May 23, 2006	18.86	19.59	18.68	18.70	5,289,399	-38.33(-67.21%)
May 22, 2006	57.03	57.03	57.03	57.03	0	+0.00(+0.00%)
May 19, 2006	55.33	57.33	55.04	57.03	2,643,367	+0.71(+1.26%)
May 18, 2006	58.00	58.15	56.15	56.32	2,541,335	-1.37(-2.37%)
May 17, 2006	59.09	59.88	57.60	57.69	2,372,230	-1.46(-2.47%)
May 16, 2006	59.24	59.85	58.05	59.15	1,392,118	+0.45(+0.77%)
May 15, 2006	59.95	59.95	57.59	58.70	2,501,215	-2.76(-4.49%)
May 12, 2006	62.74	62.78	61.18	61.46	1,144,706	-1.37(-2.18%)
May 11, 2006	64.80	65.25	62.64	62.83	1,269,522	-0.94(-1.47%)
May 10, 2006	63.29	64.09	62.24	63.77	1,163,203	+0.67(+1.06%)
May 09, 2006	61.75	64.09	61.55	63.10	1,322,812	+1.35(+2.19%)
May 08, 2006	61.64	61.90	60.58	61.75	2,192,134	-0.51(-0.82%)
May 05, 2006	62.31	62.94	61.85	62.26	1,458,931	+0.41(+0.66%)
May 04, 2006	63.06	64.39	61.60	61.85	1,694,031	-2.07(-3.24%)
May 03, 2006	64.85	65.23	63.21	63.92	1,363,857	-0.78(-1.21%)
May 02, 2006	64.90	65.72	64.30	64.70	1,606,100	+0.31(+0.48%)

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.