Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.41	21.57	21.19	21.21	9,186,995	-0.26(-1.22%)
Jul 28, 2006	21.40	21.71	21.27	21.47	7,914,550	+0.19(+0.88%)
Jul 27, 2006	21.55	21.70	21.23	21.29	8,325,020	-0.22(-1.04%)
Jul 26, 2006	21.76	21.82	21.42	21.51	7,841,037	-0.42(-1.91%)
Jul 25, 2006	21.52	22.03	21.41	21.93	9,405,395	+0.34(+1.59%)
Jul 24, 2006	21.03	21.69	21.03	21.58	10,805,218	+0.55(+2.63%)
Jul 21, 2006	21.09	21.15	20.78	21.03	9,404,326	-0.04(-0.21%)
Jul 20, 2006	21.36	21.55	21.05	21.08	12,989,358	-0.38(-1.78%)
Jul 19, 2006	20.76	21.61	20.63	21.46	14,725,603	+0.68(+3.28%)
Jul 18, 2006	20.95	21.14	20.52	20.78	12,460,331	-0.13(-0.61%)
Jul 17, 2006	20.87	21.17	20.65	20.90	10,805,084	+0.04(+0.22%)
Jul 14, 2006	20.84	21.13	20.45	20.86	15,526,494	-0.06(-0.29%)
Jul 13, 2006	20.61	20.93	20.13	20.92	23,982,100	+0.39(+1.89%)
Jul 12, 2006	21.36	21.37	20.48	20.53	16,731,306	-0.82(-3.82%)
Jul 11, 2006	21.69	21.70	20.88	21.35	13,873,519	-0.13(-0.59%)
Jul 10, 2006	21.81	21.88	21.39	21.47	8,637,919	-0.19(-0.90%)
Jul 07, 2006	22.42	22.49	21.49	21.67	15,765,345	-0.99(-4.36%)
Jul 06, 2006	22.86	22.88	22.56	22.65	9,619,251	-0.10(-0.43%)
Jul 05, 2006	22.77	22.87	22.56	22.75	9,598,935	-0.01(-0.03%)
Jul 03, 2006	22.89	23.31	22.57	22.76	3,718,558	+11.41(+100.56%)
Jun 30, 2006	11.56	11.59	11.30	11.35	10,453,023	-0.21(-1.81%)
Jun 29, 2006	11.44	11.56	11.36	11.56	7,922,837	+0.23(+2.06%)
Jun 28, 2006	11.45	11.47	11.23	11.32	6,232,838	-0.09(-0.75%)
Jun 27, 2006	11.57	11.63	11.37	11.41	6,628,472	-0.19(-1.63%)
Jun 26, 2006	11.37	11.63	11.37	11.60	6,735,668	+0.21(+1.89%)
Jun 23, 2006	11.36	11.48	11.35	11.38	7,560,083	-0.05(-0.47%)
Jun 22, 2006	11.71	11.71	11.40	11.44	8,078,150	-0.12(-1.07%)
Jun 21, 2006	11.40	11.65	11.37	11.56	7,717,535	+0.12(+1.01%)
Jun 20, 2006	11.57	11.60	11.39	11.45	9,815,465	-0.07(-0.63%)
Jun 19, 2006	11.68	11.73	11.48	11.52	7,330,990	-0.12(-1.06%)
Jun 16, 2006	11.79	11.86	11.60	11.64	11,753,804	-0.17(-1.41%)
Jun 15, 2006	11.66	11.88	11.65	11.81	14,259,663	+0.16(+1.38%)
Jun 14, 2006	11.55	11.74	11.50	11.65	11,933,710	+0.10(+0.83%)
Jun 13, 2006	11.47	11.66	11.41	11.55	12,009,362	+0.09(+0.75%)
Jun 12, 2006	11.63	11.68	11.45	11.47	9,537,719	-0.17(-1.49%)
Jun 09, 2006	11.62	11.69	11.57	11.64	8,658,503	+0.02(+0.18%)
Jun 08, 2006	11.30	11.69	11.30	11.62	14,781,205	+0.21(+1.85%)
Jun 07, 2006	11.50	11.57	11.38	11.41	10,861,489	-0.10(-0.84%)
Jun 06, 2006	11.67	11.71	11.39	11.50	15,571,671	-0.11(-0.98%)
Jun 05, 2006	11.78	11.86	11.61	11.62	9,820,544	-0.25(-2.11%)
Jun 02, 2006	11.88	11.97	11.70	11.87	10,794,391	+0.00(+0.00%)
Jun 01, 2006	11.62	11.88	11.59	11.87	13,566,235	+0.22(+1.90%)
May 31, 2006	11.48	11.65	11.47	11.65	10,229,811	+0.24(+2.11%)
May 30, 2006	11.45	11.45	11.34	11.41	10,453,558	-0.16(-1.39%)
May 26, 2006	11.62	11.70	11.54	11.57	7,537,629	-0.04(-0.31%)
May 25, 2006	11.52	11.64	11.45	11.60	16,973,232	+0.26(+2.28%)
May 24, 2006	11.14	11.41	11.06	11.35	19,285,016	+0.23(+2.10%)
May 23, 2006	11.26	11.29	11.11	11.11	15,005,754	-0.08(-0.69%)
May 22, 2006	11.61	11.69	11.04	11.19	28,155,504	-0.53(-4.50%)
May 19, 2006	11.58	11.73	11.47	11.72	11,692,320	+0.21(+1.85%)
May 18, 2006	11.51	11.66	11.43	11.50	10,572,515	+0.04(+0.38%)
May 17, 2006	11.65	11.68	11.46	11.46	10,688,532	-0.23(-1.98%)
May 16, 2006	11.82	11.87	11.68	11.69	11,391,585	-0.14(-1.15%)
May 15, 2006	11.83	11.99	11.74	11.83	10,219,653	-0.01(-0.05%)
May 12, 2006	12.03	12.03	11.72	11.83	8,897,220	-0.19(-1.62%)
May 11, 2006	12.10	12.12	11.99	12.03	7,501,540	-0.03(-0.23%)
May 10, 2006	12.17	12.27	12.01	12.06	6,209,849	-0.18(-1.48%)
May 09, 2006	12.15	12.29	12.13	12.24	5,859,125	+0.09(+0.71%)
May 08, 2006	12.16	12.28	12.14	12.15	6,514,861	-0.07(-0.54%)
May 05, 2006	11.87	12.22	11.87	12.22	10,793,322	+0.48(+4.11%)
May 04, 2006	11.70	11.80	11.64	11.73	5,163,290	+0.07(+0.63%)
May 03, 2006	11.68	11.74	11.60	11.66	7,238,764	-0.07(-0.56%)
May 02, 2006	11.89	11.92	11.70	11.73	8,816,756	-0.16(-1.34%)

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.