Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.65	10.77	10.50	10.68	885,515	+0.02(+0.19%)
Jul 28, 2006	10.75	10.97	10.55	10.66	859,934	-0.08(-0.74%)
Jul 27, 2006	10.94	11.21	10.60	10.74	670,882	-0.19(-1.74%)
Jul 26, 2006	10.41	11.15	10.40	10.93	1,643,518	+0.44(+4.19%)
Jul 25, 2006	10.38	10.63	10.16	10.49	1,301,479	+0.07(+0.67%)
Jul 24, 2006	10.42	10.67	10.18	10.42	990,971	+0.09(+0.87%)
Jul 21, 2006	10.43	11.50	10.02	10.33	2,615,522	-0.16(-1.53%)
Jul 20, 2006	10.61	10.79	10.34	10.49	1,149,425	-0.04(-0.38%)
Jul 19, 2006	10.20	10.70	10.19	10.53	1,150,295	+0.35(+3.44%)
Jul 18, 2006	10.28	10.32	10.08	10.18	1,006,129	+0.00(+0.00%)
Jul 17, 2006	10.15	10.50	10.03	10.18	755,362	-0.02(-0.20%)
Jul 14, 2006	10.04	10.34	9.769	10.20	2,470,876	+0.36(+3.66%)
Jul 13, 2006	9.659	10.19	9.649	9.839	3,011,906	+0.10(+1.03%)
Jul 12, 2006	9.719	9.969	9.659	9.739	1,215,068	-0.06(-0.61%)
Jul 11, 2006	9.259	9.809	9.059	9.799	2,382,033	+0.46(+4.93%)
Jul 10, 2006	9.949	10.18	9.079	9.339	4,661,219	-0.76(-7.53%)
Jul 07, 2006	10.21	10.38	9.989	10.10	1,790,606	-0.12(-1.17%)
Jul 06, 2006	10.47	10.57	10.15	10.22	1,510,974	-0.21(-2.01%)
Jul 05, 2006	10.56	10.66	10.35	10.43	2,173,818	-0.17(-1.60%)
Jul 03, 2006	10.87	11.18	10.57	10.60	2,063,483	-0.22(-2.03%)
Jun 30, 2006	11.05	11.19	10.66	10.82	8,021,496	-0.16(-1.46%)
Jun 29, 2006	10.67	10.98	10.50	10.98	1,851,614	+0.27(+2.52%)
Jun 28, 2006	10.80	10.87	10.34	10.71	2,465,408	-0.14(-1.29%)
Jun 27, 2006	9.949	11.03	9.849	10.85	24,057,660	-2.02(-15.70%)
Jun 26, 2006	13.04	13.41	12.71	12.87	2,312,342	-0.17(-1.30%)
Jun 23, 2006	13.10	13.19	12.90	13.04	346,491	-0.01(-0.08%)
Jun 22, 2006	13.01	13.17	12.91	13.05	667,492	-0.03(-0.23%)
Jun 21, 2006	13.15	13.47	13.06	13.08	1,268,481	-0.08(-0.61%)
Jun 20, 2006	13.24	13.45	13.10	13.16	1,799,310	+0.13(+1.00%)
Jun 19, 2006	13.01	13.12	12.76	13.03	1,402,695	-0.07(-0.53%)
Jun 16, 2006	13.44	13.59	12.99	13.10	1,689,327	-0.36(-2.67%)
Jun 15, 2006	13.00	13.54	12.99	13.46	1,472,954	+0.54(+4.18%)
Jun 14, 2006	12.91	13.10	12.85	12.92	1,054,972	+0.00(+0.00%)
Jun 13, 2006	13.10	13.43	12.77	12.92	2,466,246	-0.19(-1.45%)
Jun 12, 2006	13.81	13.95	12.70	13.11	4,475,955	-0.72(-5.21%)
Jun 09, 2006	14.16	14.90	13.74	13.83	13,443,295	-2.94(-17.53%)
Jun 08, 2006	16.50	16.92	16.25	16.77	2,255,807	+0.25(+1.51%)
Jun 07, 2006	16.76	16.91	16.20	16.52	1,474,480	-0.13(-0.78%)
Jun 06, 2006	16.15	16.98	15.98	16.65	2,168,905	+0.58(+3.61%)
Jun 05, 2006	16.80	16.80	15.99	16.07	1,446,288	-0.79(-4.69%)
Jun 02, 2006	16.88	16.90	16.50	16.86	1,061,745	+0.27(+1.63%)
Jun 01, 2006	16.38	16.78	16.29	16.59	2,208,655	+0.30(+1.84%)
May 31, 2006	15.56	16.71	15.53	16.29	2,071,943	+0.81(+5.23%)
May 30, 2006	15.50	15.61	15.46	15.48	684,373	-0.07(-0.45%)
May 26, 2006	15.62	15.68	15.22	15.55	988,059	-0.12(-0.77%)
May 25, 2006	15.45	15.69	15.36	15.67	1,857,100	+0.35(+2.28%)
May 24, 2006	15.13	15.42	14.95	15.32	1,325,485	+0.32(+2.13%)
May 23, 2006	15.16	15.30	14.96	15.00	597,126	-0.02(-0.13%)
May 22, 2006	15.60	15.67	14.78	15.02	1,940,285	+0.01(+0.07%)
May 19, 2006	14.92	15.22	14.76	15.01	1,174,863	+0.09(+0.60%)
May 18, 2006	14.84	15.22	14.83	14.92	900,989	+0.03(+0.20%)
May 17, 2006	15.00	15.04	14.79	14.89	1,154,461	-0.13(-0.87%)
May 16, 2006	15.17	15.30	14.99	15.02	879,250	-0.08(-0.53%)
May 15, 2006	15.36	15.42	14.98	15.10	2,782,958	-0.33(-2.14%)
May 12, 2006	15.28	15.58	15.00	15.43	2,051,502	+0.06(+0.39%)
May 11, 2006	16.30	16.30	15.13	15.37	2,384,960	-0.99(-6.05%)
May 10, 2006	16.43	16.47	16.19	16.36	1,411,850	+0.17(+1.05%)
May 09, 2006	16.20	16.40	16.18	16.19	996,411	+0.05(+0.31%)
May 08, 2006	16.60	16.75	16.10	16.14	775,825	-0.48(-2.89%)
May 05, 2006	16.05	16.72	15.94	16.62	1,375,695	+0.60(+3.75%)
May 04, 2006	16.10	16.45	15.95	16.02	1,320,466	-0.29(-1.78%)
May 03, 2006	16.72	16.93	16.29	16.31	806,009	-0.36(-2.16%)
May 02, 2006	17.22	17.30	16.65	16.67	1,108,586	-0.49(-2.86%)

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.