Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.68	13.98	13.45	13.96	510,771	+0.21(+1.49%)
Jul 28, 2006	13.71	13.95	13.63	13.76	420,628	+0.13(+0.96%)
Jul 27, 2006	13.67	13.77	13.46	13.63	497,250	-0.04(-0.30%)
Jul 26, 2006	13.50	13.78	13.09	13.67	552,432	+0.14(+1.03%)
Jul 25, 2006	13.54	13.75	13.22	13.53	604,447	-0.01(-0.06%)
Jul 24, 2006	13.71	13.73	13.36	13.54	1,142,383	+0.17(+1.29%)
Jul 21, 2006	13.79	13.82	12.77	13.36	2,248,466	+0.76(+6.06%)
Jul 20, 2006	14.57	14.74	12.54	12.60	4,673,566	-2.74(-17.87%)
Jul 19, 2006	14.59	15.50	14.59	15.34	490,915	+0.64(+4.36%)
Jul 18, 2006	14.73	14.88	14.51	14.70	331,459	-0.02(-0.17%)
Jul 17, 2006	14.69	14.97	14.66	14.73	335,966	-0.28(-1.86%)
Jul 14, 2006	15.44	15.52	14.97	15.01	862,086	-0.53(-3.43%)
Jul 13, 2006	15.93	15.93	15.47	15.54	500,295	-0.39(-2.42%)
Jul 12, 2006	16.07	16.21	15.89	15.93	341,204	-0.13(-0.82%)
Jul 11, 2006	15.87	16.10	15.76	16.06	304,294	+0.13(+0.83%)
Jul 10, 2006	15.90	16.19	15.85	15.93	200,264	+0.05(+0.31%)
Jul 07, 2006	15.94	16.23	15.85	15.88	402,721	-0.21(-1.28%)
Jul 06, 2006	16.26	16.34	15.93	16.08	443,042	+0.16(+0.98%)
Jul 05, 2006	16.03	16.06	15.75	15.93	324,272	-0.23(-1.42%)
Jul 03, 2006	16.44	16.44	16.11	16.16	224,140	-0.22(-1.35%)
Jun 30, 2006	16.32	16.39	15.97	16.38	535,134	+0.14(+0.86%)
Jun 29, 2006	15.65	16.24	15.61	16.24	320,739	+0.72(+4.66%)
Jun 28, 2006	15.69	15.69	15.37	15.52	341,691	-0.09(-0.58%)
Jun 27, 2006	16.04	16.20	15.59	15.61	461,801	-0.47(-2.91%)
Jun 26, 2006	16.20	16.20	15.87	16.07	240,828	+0.03(+0.20%)
Jun 23, 2006	15.80	16.17	15.65	16.04	528,312	+0.13(+0.83%)
Jun 22, 2006	15.86	16.07	15.68	15.91	241,925	-0.02(-0.16%)
Jun 21, 2006	15.70	15.99	15.65	15.93	456,929	+0.29(+1.84%)
Jun 20, 2006	16.05	16.16	15.59	15.65	416,242	-0.44(-2.71%)
Jun 19, 2006	16.54	16.58	15.87	16.08	550,483	-0.37(-2.25%)
Jun 16, 2006	16.54	16.55	16.15	16.45	791,555	-0.13(-0.79%)
Jun 15, 2006	16.11	16.66	16.03	16.58	308,070	+0.56(+3.48%)
Jun 14, 2006	15.83	16.14	15.72	16.02	434,880	+0.13(+0.83%)
Jun 13, 2006	16.11	16.34	15.76	15.89	529,896	-0.36(-2.22%)
Jun 12, 2006	16.92	16.92	16.19	16.25	585,566	+7.75(+91.17%)
Jun 09, 2006	8.414	8.648	8.373	8.503	427,815	+0.09(+1.05%)
Jun 08, 2006	8.394	8.447	8.024	8.414	625,156	+0.03(+0.34%)
Jun 07, 2006	8.464	8.589	8.308	8.386	428,058	-0.09(-1.02%)
Jun 06, 2006	8.579	8.665	8.357	8.472	382,743	-0.11(-1.27%)
Jun 05, 2006	8.839	8.856	8.556	8.581	430,008	-0.26(-2.93%)
Jun 02, 2006	8.675	8.909	8.675	8.839	426,109	+0.22(+2.50%)
Jun 01, 2006	8.484	8.624	8.468	8.624	444,382	+0.15(+1.77%)
May 31, 2006	8.398	8.517	8.353	8.474	712,132	+0.07(+0.83%)
May 30, 2006	8.722	8.722	8.398	8.404	283,342	-0.37(-4.23%)
May 26, 2006	8.517	8.833	8.517	8.776	518,445	+0.30(+3.49%)
May 25, 2006	8.425	8.548	8.336	8.480	518,689	+0.06(+0.66%)
May 24, 2006	8.554	8.577	8.254	8.425	540,129	-0.15(-1.75%)
May 23, 2006	8.661	8.798	8.566	8.574	403,452	-0.03(-0.41%)
May 22, 2006	8.595	8.689	8.519	8.609	558,401	-0.01(-0.17%)
May 19, 2006	8.784	8.804	8.517	8.624	602,254	-0.13(-1.52%)
May 18, 2006	8.810	8.979	8.757	8.757	413,928	-0.03(-0.37%)
May 17, 2006	8.981	9.007	8.747	8.790	654,635	-0.24(-2.66%)
May 16, 2006	8.921	9.069	8.921	9.030	346,929	+0.16(+1.76%)
May 15, 2006	8.825	8.948	8.743	8.874	524,293	+0.05(+0.60%)
May 12, 2006	8.995	9.044	8.788	8.821	463,629	-0.22(-2.47%)
May 11, 2006	9.328	9.367	9.040	9.044	275,789	-0.28(-3.04%)
May 10, 2006	9.449	9.500	9.266	9.328	309,167	-0.12(-1.28%)
May 09, 2006	9.492	9.574	9.414	9.449	226,576	-0.04(-0.45%)
May 08, 2006	9.529	9.566	9.469	9.492	262,877	-0.08(-0.86%)
May 05, 2006	9.313	9.755	9.280	9.574	843,692	+0.28(+3.03%)
May 04, 2006	9.246	9.336	9.246	9.293	295,280	+0.05(+0.51%)
May 03, 2006	9.233	9.301	9.207	9.246	297,229	-0.05(-0.55%)
May 02, 2006	9.235	9.305	9.141	9.297	521,856	+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.