Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.30	19.32	18.35	18.87	1,787,023	-0.53(-2.72%)
Jul 28, 2006	18.19	19.42	18.16	19.40	2,083,599	+1.44(+8.00%)
Jul 27, 2006	18.54	18.84	17.81	17.97	1,390,390	-0.48(-2.58%)
Jul 26, 2006	18.65	19.12	17.87	18.44	4,049,930	+1.49(+8.76%)
Jul 25, 2006	16.92	17.37	16.88	16.96	2,634,005	+0.44(+2.69%)
Jul 24, 2006	15.54	16.67	15.26	16.51	972,195	+0.98(+6.30%)
Jul 21, 2006	16.18	16.18	15.45	15.53	1,608,850	-0.65(-4.02%)
Jul 20, 2006	17.16	17.28	16.16	16.18	1,356,533	-0.94(-5.50%)
Jul 19, 2006	16.04	17.13	15.94	17.12	1,149,611	+1.07(+6.65%)
Jul 18, 2006	15.83	16.11	15.65	16.06	1,078,871	+0.39(+2.50%)
Jul 17, 2006	15.99	16.17	15.55	15.67	1,198,977	-0.42(-2.60%)
Jul 14, 2006	16.24	16.39	15.72	16.08	1,198,788	-0.15(-0.94%)
Jul 13, 2006	16.92	17.08	16.20	16.24	1,253,829	-1.02(-5.91%)
Jul 12, 2006	17.43	17.76	17.17	17.26	1,492,338	-0.24(-1.39%)
Jul 11, 2006	17.29	17.52	17.09	17.50	1,139,397	+0.37(+2.16%)
Jul 10, 2006	17.33	17.71	16.99	17.13	1,069,225	-0.08(-0.46%)
Jul 07, 2006	17.31	17.81	17.09	17.21	1,138,641	-0.10(-0.58%)
Jul 06, 2006	17.79	17.90	17.15	17.31	1,743,142	-0.48(-2.68%)
Jul 05, 2006	18.66	18.66	17.67	17.79	1,857,006	-0.82(-4.40%)
Jul 03, 2006	18.69	18.84	18.51	18.61	602,231	+0.10(+0.54%)
Jun 30, 2006	18.56	18.95	18.19	18.50	2,958,007	+0.45(+2.52%)
Jun 29, 2006	16.85	18.10	16.85	18.05	1,621,712	+1.52(+9.21%)
Jun 28, 2006	16.51	16.63	15.81	16.53	1,116,511	+0.10(+0.61%)
Jun 27, 2006	16.78	17.26	16.34	16.43	1,946,281	-0.35(-2.08%)
Jun 26, 2006	15.97	17.08	15.91	16.78	2,815,393	+0.90(+5.70%)
Jun 23, 2006	15.07	16.03	15.07	15.87	2,007,185	+0.65(+4.24%)
Jun 22, 2006	15.09	15.54	14.93	15.23	1,724,038	+0.13(+0.88%)
Jun 21, 2006	14.48	15.31	14.48	15.09	1,082,087	+0.61(+4.20%)
Jun 20, 2006	14.34	14.64	14.12	14.49	1,080,006	+0.12(+0.85%)
Jun 19, 2006	14.68	14.77	14.29	14.36	1,247,019	-0.23(-1.59%)
Jun 16, 2006	15.10	15.25	14.32	14.60	2,552,863	-0.50(-3.29%)
Jun 15, 2006	14.39	15.21	14.39	15.09	1,066,010	+0.88(+6.21%)
Jun 14, 2006	13.88	14.34	13.80	14.21	1,761,110	+0.16(+1.17%)
Jun 13, 2006	14.75	15.07	13.89	14.05	2,957,061	-0.91(-6.11%)
Jun 12, 2006	15.98	15.98	14.95	14.96	1,790,616	-1.05(-6.57%)
Jun 09, 2006	16.72	16.94	15.94	16.01	1,661,999	-0.59(-3.54%)
Jun 08, 2006	16.92	16.95	15.52	16.60	2,327,594	-0.74(-4.27%)
Jun 07, 2006	17.93	18.39	17.34	17.34	1,122,185	-0.62(-3.44%)
Jun 06, 2006	18.08	18.69	17.37	17.96	1,440,134	-0.12(-0.67%)
Jun 05, 2006	19.42	19.54	18.04	18.08	1,989,973	-1.28(-6.61%)
Jun 02, 2006	18.46	19.59	18.46	19.36	3,984,108	+0.93(+5.02%)
Jun 01, 2006	17.18	18.44	17.18	18.44	2,774,160	+1.38(+8.09%)
May 31, 2006	16.74	17.16	16.45	17.06	1,131,075	+0.36(+2.19%)
May 30, 2006	16.92	17.02	16.48	16.69	1,223,944	-0.31(-1.83%)
May 26, 2006	17.18	17.30	16.80	17.00	977,112	-0.22(-1.29%)
May 25, 2006	16.77	17.42	16.74	17.23	1,180,630	+0.86(+5.27%)
May 24, 2006	16.39	16.78	15.89	16.36	1,034,612	-0.31(-1.84%)
May 23, 2006	16.39	17.54	16.39	16.67	1,056,552	+0.41(+2.50%)
May 22, 2006	16.68	16.71	15.76	16.26	1,117,078	-0.44(-2.63%)
May 19, 2006	16.28	16.79	15.50	16.70	1,494,986	+0.33(+2.03%)
May 18, 2006	17.09	17.79	16.21	16.37	1,296,953	-0.73(-4.27%)
May 17, 2006	17.61	17.61	16.76	17.10	1,491,960	-0.51(-2.88%)
May 16, 2006	17.61	17.82	17.35	17.61	1,511,441	+0.02(+0.09%)
May 15, 2006	18.19	18.37	17.08	17.59	1,550,972	-0.66(-3.59%)
May 12, 2006	19.38	19.38	17.67	18.25	2,311,327	-1.13(-5.84%)
May 11, 2006	19.56	19.64	19.20	19.38	1,278,039	-0.05(-0.25%)
May 10, 2006	19.60	19.92	19.34	19.42	1,093,814	-0.18(-0.92%)
May 09, 2006	19.35	19.68	19.14	19.60	961,413	+0.23(+1.17%)
May 08, 2006	19.22	19.46	18.96	19.38	2,645,165	+0.19(+0.99%)
May 05, 2006	19.73	20.17	19.14	19.19	1,461,129	-0.52(-2.66%)
May 04, 2006	19.03	19.71	19.00	19.71	1,200,679	+0.73(+3.84%)
May 03, 2006	18.77	19.05	18.29	18.98	2,713,067	-0.18(-0.94%)
May 02, 2006	18.50	19.21	17.55	19.16	5,745,786	+2.25(+13.32%)

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.