Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.69	26.23	25.43	26.01	16,472,147	+0.58(+2.30%)
Jul 28, 2006	25.34	25.64	25.04	25.43	16,197,674	+0.20(+0.80%)
Jul 27, 2006	25.34	25.64	24.91	25.22	31,258,846	+0.27(+1.09%)
Jul 26, 2006	24.83	25.11	24.21	24.95	32,343,018	+0.43(+1.75%)
Jul 25, 2006	24.95	24.99	24.04	24.52	23,591,792	+0.27(+1.13%)
Jul 24, 2006	23.42	24.37	23.00	24.25	32,714,198	+0.83(+3.53%)
Jul 21, 2006	24.87	25.10	23.01	23.42	64,190,444	-2.06(-8.08%)
Jul 20, 2006	26.88	27.03	25.37	25.48	20,168,308	-1.15(-4.30%)
Jul 19, 2006	26.38	26.93	26.35	26.63	19,717,480	+0.08(+0.29%)
Jul 18, 2006	27.73	27.86	25.98	26.55	25,106,272	-0.94(-3.40%)
Jul 17, 2006	28.46	28.70	27.24	27.48	20,599,516	+13.08(+90.80%)
Jul 14, 2006	14.49	14.56	14.00	14.40	17,780,002	+0.03(+0.23%)
Jul 13, 2006	14.65	14.70	14.31	14.37	15,952,828	-0.22(-1.54%)
Jul 12, 2006	14.54	14.74	14.49	14.60	23,553,700	-0.14(-0.93%)
Jul 11, 2006	14.25	14.79	14.25	14.73	19,214,962	+0.57(+4.03%)
Jul 10, 2006	14.24	14.41	14.08	14.16	12,382,873	+0.01(+0.06%)
Jul 07, 2006	14.53	14.61	14.13	14.15	14,203,121	-0.32(-2.24%)
Jul 06, 2006	14.65	14.76	14.38	14.48	12,760,979	-0.18(-1.21%)
Jul 05, 2006	14.54	14.73	14.24	14.65	16,931,956	+0.02(+0.16%)
Jul 03, 2006	14.62	14.67	14.52	14.63	4,225,614	+0.17(+1.15%)
Jun 30, 2006	14.42	14.60	14.29	14.46	18,984,352	+0.10(+0.68%)
Jun 29, 2006	13.89	14.41	13.82	14.37	20,864,370	+0.61(+4.42%)
Jun 28, 2006	13.73	13.90	13.55	13.76	15,287,677	+0.13(+0.99%)
Jun 27, 2006	14.08	14.22	13.59	13.62	22,063,076	-0.42(-2.98%)
Jun 26, 2006	13.98	14.06	13.80	14.04	14,555,320	+0.05(+0.39%)
Jun 23, 2006	14.03	14.21	13.99	13.99	19,131,850	+0.06(+0.41%)
Jun 22, 2006	14.04	14.17	13.84	13.93	22,896,502	-0.12(-0.85%)
Jun 21, 2006	13.77	14.28	13.72	14.05	22,606,380	+0.33(+2.42%)
Jun 20, 2006	14.04	14.16	13.68	13.72	18,600,858	-0.13(-0.97%)
Jun 19, 2006	14.51	14.51	13.81	13.85	21,627,766	-0.65(-4.50%)
Jun 16, 2006	14.37	14.62	14.18	14.51	20,957,998	+0.02(+0.12%)
Jun 15, 2006	13.99	14.55	13.94	14.49	29,044,972	+0.69(+4.98%)
Jun 14, 2006	13.53	13.81	13.36	13.80	24,690,328	+0.50(+3.72%)
Jun 13, 2006	13.35	13.86	13.23	13.31	31,325,412	-0.42(-3.04%)
Jun 12, 2006	14.26	14.35	13.71	13.72	20,248,214	-0.43(-3.03%)
Jun 09, 2006	14.15	14.42	13.94	14.15	30,525,590	+0.10(+0.72%)
Jun 08, 2006	13.63	14.05	13.23	14.05	44,522,472	+0.34(+2.47%)
Jun 07, 2006	14.28	14.40	13.71	13.71	27,402,232	-0.59(-4.13%)
Jun 06, 2006	14.47	14.56	14.10	14.30	29,564,420	-0.17(-1.17%)
Jun 05, 2006	15.12	15.13	14.44	14.47	20,622,730	-0.49(-3.29%)
Jun 02, 2006	14.83	14.99	14.76	14.97	18,301,246	+0.32(+2.17%)
Jun 01, 2006	14.38	14.69	14.26	14.65	20,010,166	+0.11(+0.75%)
May 31, 2006	14.01	14.55	13.95	14.54	20,571,426	+0.52(+3.71%)
May 30, 2006	14.54	14.57	14.02	14.02	15,567,282	-0.34(-2.35%)
May 26, 2006	14.41	14.48	14.26	14.36	13,367,643	-0.03(-0.20%)
May 25, 2006	13.89	14.38	13.74	14.38	24,598,240	+0.73(+5.38%)
May 24, 2006	13.84	13.99	13.38	13.65	24,562,840	-0.20(-1.48%)
May 23, 2006	13.85	14.29	13.82	13.85	24,477,676	+0.14(+1.04%)
May 22, 2006	13.70	13.84	13.37	13.71	23,533,434	-0.13(-0.92%)
May 19, 2006	13.85	14.00	13.31	13.84	33,220,820	-0.02(-0.11%)
May 18, 2006	14.42	14.56	13.83	13.85	25,880,826	-0.52(-3.63%)
May 17, 2006	14.50	14.73	14.20	14.38	20,486,006	-0.24(-1.67%)
May 16, 2006	14.76	14.94	14.52	14.62	15,807,382	-0.05(-0.32%)
May 15, 2006	14.81	14.84	14.41	14.67	23,166,614	-0.35(-2.36%)
May 12, 2006	15.57	15.58	14.99	15.02	20,371,342	-0.58(-3.73%)
May 11, 2006	16.15	16.21	15.58	15.61	16,741,363	-0.42(-2.64%)
May 10, 2006	15.81	16.03	15.81	16.03	15,084,516	+0.09(+0.56%)
May 09, 2006	15.61	15.97	15.52	15.94	18,701,670	+0.34(+2.20%)
May 08, 2006	15.45	15.62	15.28	15.60	15,159,675	+0.07(+0.46%)
May 05, 2006	15.63	15.75	15.41	15.52	16,159,581	-0.05(-0.30%)
May 04, 2006	15.20	15.61	15.04	15.57	25,680,486	+0.16(+1.02%)
May 03, 2006	15.77	15.77	15.30	15.41	20,641,712	-0.36(-2.30%)
May 02, 2006	15.62	15.80	15.58	15.77	20,444,706	+0.26(+1.67%)

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.