Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.80	18.94	18.56	18.59	2,623,674	-0.36(-1.87%)
Jul 28, 2006	18.76	19.08	18.61	18.95	1,370,439	+0.36(+1.91%)
Jul 27, 2006	19.39	19.46	18.41	18.59	2,203,384	-0.76(-3.94%)
Jul 26, 2006	18.54	19.43	18.53	19.36	3,537,946	+0.69(+3.70%)
Jul 25, 2006	18.33	19.04	18.26	18.67	4,591,911	+0.28(+1.53%)
Jul 24, 2006	17.51	18.48	17.48	18.39	3,670,215	+0.72(+4.10%)
Jul 21, 2006	17.58	17.75	17.40	17.66	3,703,292	-0.10(-0.55%)
Jul 20, 2006	18.02	18.39	17.48	17.76	6,192,246	-0.29(-1.59%)
Jul 19, 2006	16.66	18.42	16.46	18.04	29,502,988	+4.01(+28.55%)
Jul 18, 2006	13.91	14.17	13.43	14.04	3,252,551	+0.26(+1.91%)
Jul 17, 2006	13.88	14.04	13.40	13.77	1,753,387	-0.21(-1.53%)
Jul 14, 2006	14.26	14.33	13.14	13.99	2,351,363	-0.27(-1.88%)
Jul 13, 2006	14.04	14.68	13.90	14.26	1,913,476	+0.18(+1.24%)
Jul 12, 2006	14.08	14.27	13.99	14.08	1,238,376	+0.04(+0.28%)
Jul 11, 2006	13.79	14.22	13.58	14.04	2,054,992	+0.16(+1.12%)
Jul 10, 2006	14.47	14.73	13.82	13.89	2,023,780	-0.69(-4.71%)
Jul 07, 2006	15.32	15.34	14.24	14.57	1,998,793	-0.82(-5.34%)
Jul 06, 2006	15.02	15.86	14.88	15.39	2,237,623	+0.54(+3.63%)
Jul 05, 2006	14.76	15.49	14.29	14.85	2,185,164	+0.03(+0.20%)
Jul 03, 2006	14.54	14.82	14.13	14.82	575,219	+0.40(+2.76%)
Jun 30, 2006	14.24	14.62	14.15	14.43	2,367,054	+0.33(+2.35%)
Jun 29, 2006	13.91	14.27	13.70	14.10	1,663,715	+0.34(+2.44%)
Jun 28, 2006	14.09	14.09	13.56	13.76	880,615	-0.33(-2.35%)
Jun 27, 2006	14.40	14.66	13.84	14.09	693,659	-0.31(-2.13%)
Jun 26, 2006	14.66	14.66	14.17	14.40	838,231	-0.19(-1.33%)
Jun 23, 2006	14.20	14.91	14.05	14.59	1,976,321	+0.32(+2.25%)
Jun 22, 2006	13.01	14.39	12.88	14.27	2,825,778	+1.30(+10.01%)
Jun 21, 2006	12.20	12.99	12.19	12.97	1,166,015	+0.76(+6.21%)
Jun 20, 2006	12.16	12.40	12.09	12.21	1,061,915	+0.09(+0.72%)
Jun 19, 2006	12.35	12.35	11.89	12.13	854,082	-0.27(-2.16%)
Jun 16, 2006	12.71	12.77	12.17	12.39	1,573,140	-0.35(-2.75%)
Jun 15, 2006	12.07	12.89	12.00	12.74	1,271,333	+0.71(+5.90%)
Jun 14, 2006	11.66	12.12	11.65	12.03	1,514,096	+0.36(+3.08%)
Jun 13, 2006	12.84	13.06	11.65	11.67	2,071,520	-1.25(-9.71%)
Jun 12, 2006	12.98	13.26	12.65	12.93	1,467,412	-0.03(-0.26%)
Jun 09, 2006	13.04	13.51	12.89	12.96	953,153	+0.02(+0.19%)
Jun 08, 2006	13.00	13.05	12.40	12.94	1,167,746	-0.08(-0.60%)
Jun 07, 2006	13.38	13.47	12.56	13.02	1,162,308	+0.07(+0.53%)
Jun 06, 2006	12.72	13.06	12.17	12.95	993,097	+0.17(+1.33%)
Jun 05, 2006	13.56	13.69	12.74	12.78	717,807	-0.74(-5.47%)
Jun 02, 2006	13.70	13.79	13.28	13.52	667,914	-0.04(-0.32%)
Jun 01, 2006	13.36	13.56	13.12	13.56	626,374	+0.27(+2.01%)
May 31, 2006	13.42	13.69	13.14	13.29	680,747	-0.03(-0.26%)
May 30, 2006	13.84	13.84	13.21	13.33	813,193	-0.52(-3.72%)
May 26, 2006	13.34	13.85	13.29	13.84	1,178,367	+0.59(+4.44%)
May 25, 2006	12.77	13.26	12.68	13.25	1,107,086	+0.56(+4.45%)
May 24, 2006	12.62	12.77	11.85	12.69	2,478,520	-0.02(-0.15%)
May 23, 2006	12.74	13.17	12.64	12.71	1,691,615	-0.07(-0.53%)
May 22, 2006	12.85	12.97	12.35	12.78	1,160,075	-0.20(-1.57%)
May 19, 2006	12.41	13.50	12.35	12.98	4,192,103	+0.38(+3.05%)
May 18, 2006	13.07	13.34	12.53	12.60	1,176,519	-0.51(-3.86%)
May 17, 2006	13.45	13.57	13.04	13.10	1,082,356	-0.52(-3.82%)
May 16, 2006	13.74	13.97	13.54	13.62	789,064	+0.05(+0.36%)
May 15, 2006	13.02	13.62	12.98	13.57	1,873,706	+0.51(+3.91%)
May 12, 2006	13.55	13.66	13.02	13.06	1,774,533	-0.75(-5.46%)
May 11, 2006	14.43	14.58	13.71	13.82	1,386,650	-0.53(-3.69%)
May 10, 2006	14.46	15.19	14.30	14.35	1,830,370	+0.29(+2.04%)
May 09, 2006	14.41	14.54	13.95	14.06	639,325	-0.31(-2.17%)
May 08, 2006	14.84	15.08	14.28	14.37	606,707	-0.44(-2.96%)
May 05, 2006	14.54	15.01	14.47	14.81	802,890	+0.40(+2.77%)
May 04, 2006	14.60	14.60	14.27	14.41	747,101	-0.14(-0.94%)
May 03, 2006	14.96	15.08	14.41	14.55	761,215	-0.29(-1.97%)
May 02, 2006	14.95	15.18	14.51	14.84	936,929	+0.05(+0.33%)

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.