Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.73	11.73	11.20	11.50	214,088	-0.31(-2.62%)
Jul 28, 2006	11.63	11.95	11.36	11.81	157,633	+0.31(+2.70%)
Jul 27, 2006	12.00	12.10	11.37	11.50	148,974	-0.40(-3.36%)
Jul 26, 2006	11.78	12.08	11.45	11.90	299,384	+0.18(+1.54%)
Jul 25, 2006	11.51	11.87	11.30	11.72	308,750	+0.42(+3.72%)
Jul 24, 2006	11.10	11.60	11.00	11.30	329,207	+0.20(+1.80%)
Jul 21, 2006	11.36	11.44	10.86	11.10	513,640	-0.33(-2.89%)
Jul 20, 2006	12.00	12.05	11.26	11.43	471,675	-0.55(-4.59%)
Jul 19, 2006	11.55	12.09	11.34	11.98	510,561	+0.43(+3.72%)
Jul 18, 2006	12.11	12.27	11.28	11.55	625,064	-0.45(-3.75%)
Jul 17, 2006	12.00	12.14	11.82	12.00	325,240	+0.05(+0.42%)
Jul 14, 2006	12.02	12.06	11.35	11.95	417,046	-0.10(-0.83%)
Jul 13, 2006	12.52	12.60	12.02	12.05	331,538	-0.53(-4.21%)
Jul 12, 2006	12.98	13.04	12.56	12.58	241,504	-0.42(-3.23%)
Jul 11, 2006	12.75	13.03	12.60	13.00	513,605	+0.15(+1.17%)
Jul 10, 2006	13.44	13.56	12.77	12.85	395,717	-0.59(-4.39%)
Jul 07, 2006	14.25	14.25	13.37	13.44	302,846	-0.81(-5.68%)
Jul 06, 2006	14.23	14.35	13.99	14.25	171,183	+0.07(+0.49%)
Jul 05, 2006	14.64	14.79	13.69	14.18	503,995	-0.66(-4.45%)
Jul 03, 2006	14.35	14.84	14.12	14.84	247,238	+0.64(+4.51%)
Jun 30, 2006	13.80	14.30	13.70	14.20	2,449,038	+0.55(+4.03%)
Jun 29, 2006	12.83	13.75	12.83	13.65	1,083,000	+1.01(+7.99%)
Jun 28, 2006	12.61	13.06	12.50	12.64	457,370	+0.08(+0.64%)
Jun 27, 2006	13.20	13.20	12.46	12.56	370,994	-0.59(-4.49%)
Jun 26, 2006	12.92	13.29	12.92	13.15	267,300	+0.27(+2.10%)
Jun 23, 2006	12.53	13.22	12.37	12.88	230,090	+0.30(+2.38%)
Jun 22, 2006	12.81	12.81	12.39	12.58	300,883	-0.25(-1.95%)
Jun 21, 2006	12.54	13.10	12.48	12.83	373,092	+0.29(+2.31%)
Jun 20, 2006	12.80	12.80	12.27	12.54	352,075	-0.29(-2.26%)
Jun 19, 2006	13.07	13.30	12.79	12.83	189,468	-0.23(-1.76%)
Jun 16, 2006	13.67	13.94	12.90	13.06	710,894	-0.65(-4.74%)
Jun 15, 2006	13.24	13.91	13.22	13.71	415,524	+0.56(+4.26%)
Jun 14, 2006	13.22	13.42	12.90	13.15	127,544	-0.05(-0.38%)
Jun 13, 2006	13.05	13.42	12.75	13.20	365,981	+0.11(+0.84%)
Jun 12, 2006	13.60	13.64	13.08	13.09	307,950	-0.56(-4.10%)
Jun 09, 2006	13.70	13.97	13.62	13.65	180,036	-0.11(-0.80%)
Jun 08, 2006	13.79	13.79	13.08	13.76	397,514	-0.16(-1.15%)
Jun 07, 2006	14.18	14.38	13.83	13.92	355,503	-0.20(-1.42%)
Jun 06, 2006	14.21	14.29	13.81	14.12	293,727	-0.09(-0.63%)
Jun 05, 2006	14.59	14.80	14.09	14.21	679,948	-0.45(-3.07%)
Jun 02, 2006	14.86	15.10	14.30	14.66	256,936	-0.04(-0.27%)
Jun 01, 2006	14.32	14.73	14.14	14.70	254,626	+0.40(+2.80%)
May 31, 2006	14.42	14.56	14.08	14.30	605,477	-0.05(-0.35%)
May 30, 2006	14.84	14.93	14.31	14.35	399,211	-0.49(-3.30%)
May 26, 2006	14.47	14.99	14.31	14.84	353,853	+0.43(+2.98%)
May 25, 2006	13.96	14.41	13.89	14.41	337,685	+0.58(+4.19%)
May 24, 2006	14.26	14.43	13.47	13.83	545,895	-0.42(-2.95%)
May 23, 2006	14.12	14.37	14.06	14.25	310,473	+0.24(+1.71%)
May 22, 2006	13.93	14.30	13.55	14.01	607,586	-0.06(-0.43%)
May 19, 2006	14.02	14.09	13.52	14.07	473,374	+0.12(+0.86%)
May 18, 2006	14.37	14.74	13.87	13.95	374,006	-0.31(-2.17%)
May 17, 2006	15.39	15.46	13.89	14.26	1,028,683	-1.31(-8.41%)
May 16, 2006	15.87	16.00	15.40	15.57	275,103	-0.36(-2.26%)
May 15, 2006	15.98	16.20	15.68	15.93	323,784	-0.10(-0.62%)
May 12, 2006	16.15	16.30	15.43	16.03	515,583	-0.22(-1.35%)
May 11, 2006	16.98	16.98	16.15	16.25	306,110	-0.78(-4.58%)
May 10, 2006	17.78	17.82	16.51	17.03	460,419	-0.74(-4.16%)
May 09, 2006	17.65	17.97	17.24	17.77	306,221	+0.15(+0.85%)
May 08, 2006	17.40	18.59	17.03	17.62	390,274	+0.18(+1.03%)
May 05, 2006	16.45	17.54	16.29	17.44	373,590	+0.94(+5.70%)
May 04, 2006	16.43	16.69	16.22	16.50	389,939	+0.00(+0.00%)
May 03, 2006	16.81	16.90	16.38	16.50	390,698	-0.23(-1.37%)
May 02, 2006	17.16	17.27	16.62	16.73	303,203	-0.27(-1.59%)

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.