Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.68	14.77	14.66	14.76	716,483	+0.07(+0.46%)
Jul 28, 2006	14.65	14.76	14.61	14.69	778,631	+0.23(+1.58%)
Jul 27, 2006	14.54	14.58	14.45	14.46	591,378	+0.05(+0.34%)
Jul 26, 2006	14.38	14.48	14.36	14.42	505,924	+0.00(+0.00%)
Jul 25, 2006	14.44	14.45	14.28	14.42	690,103	-0.11(-0.72%)
Jul 24, 2006	14.48	14.53	14.45	14.52	532,790	+0.15(+1.08%)
Jul 21, 2006	14.50	14.51	14.35	14.37	960,058	+0.22(+1.53%)
Jul 20, 2006	14.25	14.30	14.15	14.15	1,019,779	+0.15(+1.10%)
Jul 19, 2006	13.67	14.05	13.66	13.99	1,144,723	+0.32(+2.35%)
Jul 18, 2006	13.88	13.88	13.57	13.67	456,885	+0.22(+1.65%)
Jul 17, 2006	13.43	13.53	13.43	13.45	432,447	-0.14(-1.00%)
Jul 14, 2006	13.67	13.67	13.52	13.59	580,696	-0.04(-0.27%)
Jul 13, 2006	13.77	13.78	13.59	13.62	347,155	-0.22(-1.56%)
Jul 12, 2006	13.92	13.97	13.80	13.84	429,372	-0.15(-1.10%)
Jul 11, 2006	13.85	14.00	13.84	13.99	514,178	+0.08(+0.58%)
Jul 10, 2006	13.90	13.95	13.88	13.91	409,951	-0.05(-0.35%)
Jul 07, 2006	13.93	14.06	13.92	13.96	553,992	-0.05(-0.35%)
Jul 06, 2006	13.98	14.06	13.95	14.01	766,979	+0.12(+0.84%)
Jul 05, 2006	13.93	14.03	13.83	13.90	764,875	-0.12(-0.88%)
Jul 03, 2006	13.94	14.04	13.88	14.02	391,015	+0.09(+0.67%)
Jun 30, 2006	13.85	14.00	13.84	13.93	809,058	+0.30(+2.22%)
Jun 29, 2006	13.45	13.64	13.40	13.62	583,771	+0.35(+2.65%)
Jun 28, 2006	13.22	13.33	13.22	13.27	568,396	+0.19(+1.42%)
Jun 27, 2006	13.27	13.29	13.06	13.09	825,890	-0.18(-1.35%)
Jun 26, 2006	13.22	13.28	13.13	13.27	803,879	+0.02(+0.14%)
Jun 23, 2006	13.31	13.37	13.24	13.25	1,793,232	-0.04(-0.33%)
Jun 22, 2006	13.33	13.34	13.21	13.29	1,606,140	+0.09(+0.70%)
Jun 21, 2006	13.09	13.26	13.09	13.20	762,609	+0.14(+1.04%)
Jun 20, 2006	13.00	13.14	12.98	13.06	513,369	+0.04(+0.33%)
Jun 19, 2006	13.09	13.13	12.98	13.02	871,853	-0.02(-0.14%)
Jun 16, 2006	13.10	13.11	12.98	13.04	752,574	-0.15(-1.17%)
Jun 15, 2006	13.02	13.20	13.01	13.19	693,339	+0.19(+1.47%)
Jun 14, 2006	12.97	13.08	12.93	13.00	714,217	+0.23(+1.84%)
Jun 13, 2006	12.91	12.93	12.75	12.77	1,222,731	-0.28(-2.13%)
Jun 12, 2006	13.20	13.20	13.02	13.04	644,139	-0.18(-1.36%)
Jun 09, 2006	13.27	13.30	13.17	13.22	664,369	-0.04(-0.33%)
Jun 08, 2006	13.17	13.28	13.13	13.27	1,810,387	-0.33(-2.41%)
Jun 07, 2006	13.56	13.74	13.55	13.59	1,438,146	-0.06(-0.45%)
Jun 06, 2006	13.66	13.70	13.54	13.66	719,882	-0.07(-0.50%)
Jun 05, 2006	13.89	13.95	13.72	13.72	469,671	-0.20(-1.46%)
Jun 02, 2006	14.00	14.03	13.85	13.93	552,697	+0.05(+0.36%)
Jun 01, 2006	13.70	13.89	13.66	13.88	514,825	-0.04(-0.27%)
May 31, 2006	13.91	13.97	13.85	13.91	545,738	+0.09(+0.63%)
May 30, 2006	14.05	14.06	13.83	13.83	877,518	-0.29(-2.06%)
May 26, 2006	14.08	14.16	13.97	14.12	1,593,516	+0.29(+2.10%)
May 25, 2006	13.77	13.83	13.66	13.83	513,369	+6.19(+80.96%)
May 24, 2006	7.670	7.680	7.558	7.641	746,360	-0.10(-1.31%)
May 23, 2006	7.752	7.821	7.739	7.743	973,006	+0.08(+1.02%)
May 22, 2006	7.661	7.682	7.600	7.664	579,434	+0.03(+0.45%)
May 19, 2006	7.561	7.630	7.529	7.630	1,623,231	-0.07(-0.92%)
May 18, 2006	7.699	7.746	7.638	7.701	1,868,813	+0.03(+0.42%)
May 17, 2006	7.723	7.760	7.590	7.668	2,256,268	-0.33(-4.12%)
May 16, 2006	7.971	8.013	7.952	7.998	1,277,435	+0.01(+0.14%)
May 15, 2006	7.914	8.000	7.905	7.987	1,266,656	-0.02(-0.29%)
May 12, 2006	8.053	8.084	8.004	8.010	1,651,780	-0.05(-0.59%)
May 11, 2006	8.105	8.116	8.052	8.057	2,810,066	+0.01(+0.17%)
May 10, 2006	7.990	8.055	7.990	8.044	2,445,043	+0.07(+0.84%)
May 09, 2006	7.968	8.011	7.939	7.977	1,402,411	-0.03(-0.43%)
May 08, 2006	8.008	8.050	8.000	8.011	2,884,935	-0.10(-1.20%)
May 05, 2006	7.964	8.137	7.952	8.109	2,003,402	+0.15(+1.89%)
May 04, 2006	7.903	7.989	7.878	7.958	1,928,242	-0.18(-2.27%)
May 03, 2006	8.200	8.210	8.128	8.143	1,884,253	-0.20(-2.44%)
May 02, 2006	8.238	8.349	8.238	8.347	1,049,040	+0.22(+2.67%)

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.