Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.63	13.92	13.39	13.91	512,836	+0.20(+1.49%)
Jul 28, 2006	13.65	13.89	13.57	13.70	422,328	+0.13(+0.96%)
Jul 27, 2006	13.61	13.71	13.41	13.57	499,260	-0.04(-0.30%)
Jul 26, 2006	13.45	13.73	13.04	13.61	554,665	+0.14(+1.03%)
Jul 25, 2006	13.48	13.70	13.17	13.47	606,891	-0.01(-0.06%)
Jul 24, 2006	13.65	13.68	13.31	13.48	1,147,001	+0.17(+1.29%)
Jul 21, 2006	13.74	13.76	12.71	13.31	2,257,556	+0.76(+6.06%)
Jul 20, 2006	14.51	14.68	12.49	12.55	4,692,458	-2.73(-17.87%)
Jul 19, 2006	14.53	15.44	14.53	15.28	492,900	+0.64(+4.35%)
Jul 18, 2006	14.67	14.82	14.46	14.64	332,799	-0.02(-0.17%)
Jul 17, 2006	14.64	14.91	14.60	14.67	337,324	-0.28(-1.86%)
Jul 14, 2006	15.38	15.46	14.91	14.95	865,571	-0.53(-3.43%)
Jul 13, 2006	15.86	15.86	15.41	15.48	502,317	-0.38(-2.42%)
Jul 12, 2006	16.01	16.15	15.83	15.86	342,583	-0.13(-0.82%)
Jul 11, 2006	15.80	16.03	15.70	15.99	305,524	+0.13(+0.82%)
Jul 10, 2006	15.84	16.12	15.79	15.86	201,073	+0.05(+0.31%)
Jul 07, 2006	15.88	16.16	15.79	15.81	404,349	-0.20(-1.28%)
Jul 06, 2006	16.20	16.27	15.87	16.02	444,833	+0.16(+0.98%)
Jul 05, 2006	15.97	15.99	15.68	15.86	325,583	-0.23(-1.42%)
Jul 03, 2006	16.38	16.38	16.04	16.09	225,046	-0.22(-1.35%)
Jun 30, 2006	16.25	16.33	15.90	16.31	537,297	+0.14(+0.86%)
Jun 29, 2006	15.59	16.17	15.54	16.17	322,036	+0.72(+4.66%)
Jun 28, 2006	15.62	15.62	15.31	15.45	343,073	-0.09(-0.58%)
Jun 27, 2006	15.98	16.14	15.53	15.54	463,668	-0.47(-2.91%)
Jun 26, 2006	16.13	16.13	15.80	16.01	241,802	+0.03(+0.20%)
Jun 23, 2006	15.74	16.11	15.58	15.98	530,448	+0.13(+0.83%)
Jun 22, 2006	15.80	16.00	15.62	15.85	242,903	-0.02(-0.15%)
Jun 21, 2006	15.63	15.93	15.58	15.87	458,776	+0.29(+1.84%)
Jun 20, 2006	15.98	16.09	15.53	15.58	417,925	-0.43(-2.71%)
Jun 19, 2006	16.47	16.52	15.80	16.02	552,708	-0.37(-2.25%)
Jun 16, 2006	16.47	16.48	16.08	16.38	794,755	-0.13(-0.79%)
Jun 15, 2006	16.05	16.59	15.97	16.52	309,316	+0.56(+3.48%)
Jun 14, 2006	15.76	16.07	15.66	15.96	436,638	+0.13(+0.83%)
Jun 13, 2006	16.05	16.27	15.70	15.83	532,038	-0.36(-2.22%)
Jun 12, 2006	16.85	16.85	16.12	16.19	587,933	+7.72(+91.17%)
Jun 09, 2006	8.380	8.614	8.340	8.468	429,544	+0.09(+1.05%)
Jun 08, 2006	8.360	8.413	7.992	8.380	627,683	+0.03(+0.34%)
Jun 07, 2006	8.430	8.554	8.274	8.352	429,789	-0.09(-1.02%)
Jun 06, 2006	8.544	8.630	8.323	8.438	384,290	-0.11(-1.27%)
Jun 05, 2006	8.804	8.820	8.522	8.546	431,746	-0.26(-2.93%)
Jun 02, 2006	8.640	8.873	8.640	8.804	427,832	+0.21(+2.50%)
Jun 01, 2006	8.450	8.589	8.434	8.589	446,178	+0.15(+1.77%)
May 31, 2006	8.364	8.483	8.319	8.440	715,011	+0.07(+0.83%)
May 30, 2006	8.687	8.687	8.364	8.370	284,487	-0.37(-4.23%)
May 26, 2006	8.483	8.797	8.483	8.740	520,541	+0.29(+3.49%)
May 25, 2006	8.391	8.513	8.303	8.446	520,786	+0.06(+0.66%)
May 24, 2006	8.519	8.542	8.221	8.391	542,312	-0.15(-1.75%)
May 23, 2006	8.626	8.763	8.532	8.540	405,083	-0.03(-0.41%)
May 22, 2006	8.560	8.654	8.485	8.575	560,658	-0.01(-0.17%)
May 19, 2006	8.748	8.769	8.483	8.589	604,689	-0.13(-1.52%)
May 18, 2006	8.775	8.943	8.722	8.722	415,601	-0.03(-0.37%)
May 17, 2006	8.945	8.971	8.712	8.755	657,281	-0.24(-2.66%)
May 16, 2006	8.885	9.033	8.885	8.994	348,332	+0.16(+1.76%)
May 15, 2006	8.789	8.912	8.708	8.838	526,412	+0.05(+0.60%)
May 12, 2006	8.959	9.008	8.753	8.785	465,503	-0.22(-2.47%)
May 11, 2006	9.290	9.329	9.004	9.008	276,904	-0.28(-3.04%)
May 10, 2006	9.411	9.462	9.229	9.290	310,417	-0.12(-1.28%)
May 09, 2006	9.454	9.535	9.376	9.411	227,492	-0.04(-0.45%)
May 08, 2006	9.490	9.527	9.431	9.454	263,940	-0.08(-0.86%)
May 05, 2006	9.276	9.715	9.243	9.535	847,103	+0.28(+3.03%)
May 04, 2006	9.208	9.298	9.208	9.255	296,473	+0.05(+0.51%)
May 03, 2006	9.196	9.264	9.169	9.208	298,430	-0.05(-0.55%)
May 02, 2006	9.198	9.268	9.104	9.259	523,966	+0.09(+1.03%)

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.