Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.28	19.31	18.33	18.86	1,788,215	-0.53(-2.73%)
Jul 28, 2006	18.18	19.41	18.15	19.39	2,084,989	+1.44(+8.00%)
Jul 27, 2006	18.52	18.83	17.80	17.95	1,391,317	-0.48(-2.58%)
Jul 26, 2006	18.64	19.11	17.86	18.43	4,052,632	+1.48(+8.76%)
Jul 25, 2006	16.91	17.36	16.87	16.94	2,635,763	+0.44(+2.69%)
Jul 24, 2006	15.53	16.66	15.25	16.50	972,843	+0.98(+6.30%)
Jul 21, 2006	16.17	16.17	15.44	15.52	1,609,923	-0.65(-4.02%)
Jul 20, 2006	17.14	17.27	16.15	16.17	1,357,438	-0.94(-5.50%)
Jul 19, 2006	16.03	17.12	15.92	17.11	1,150,378	+1.07(+6.65%)
Jul 18, 2006	15.82	16.10	15.64	16.05	1,079,591	+0.39(+2.50%)
Jul 17, 2006	15.98	16.16	15.54	15.65	1,199,777	-0.42(-2.60%)
Jul 14, 2006	16.23	16.38	15.71	16.07	1,199,588	-0.15(-0.94%)
Jul 13, 2006	16.91	17.07	16.19	16.23	1,254,665	-1.02(-5.91%)
Jul 12, 2006	17.42	17.75	17.16	17.25	1,493,334	-0.24(-1.39%)
Jul 11, 2006	17.28	17.51	17.08	17.49	1,140,157	+0.37(+2.16%)
Jul 10, 2006	17.31	17.70	16.98	17.12	1,069,938	-0.08(-0.46%)
Jul 07, 2006	17.30	17.79	17.08	17.20	1,139,400	-0.10(-0.58%)
Jul 06, 2006	17.77	17.88	17.14	17.30	1,744,305	-0.48(-2.68%)
Jul 05, 2006	18.65	18.65	17.66	17.77	1,858,245	-0.82(-4.40%)
Jul 03, 2006	18.68	18.82	18.50	18.59	602,633	+0.10(+0.54%)
Jun 30, 2006	18.55	18.94	18.18	18.49	2,959,981	+0.45(+2.52%)
Jun 29, 2006	16.84	18.09	16.84	18.04	1,622,794	+1.52(+9.21%)
Jun 28, 2006	16.50	16.62	15.80	16.52	1,117,256	+0.10(+0.61%)
Jun 27, 2006	16.77	17.25	16.33	16.42	1,947,580	-0.35(-2.08%)
Jun 26, 2006	15.96	17.07	15.90	16.76	2,817,272	+0.90(+5.70%)
Jun 23, 2006	15.06	16.02	15.06	15.86	2,008,524	+0.64(+4.24%)
Jun 22, 2006	15.08	15.53	14.92	15.22	1,725,188	+0.13(+0.88%)
Jun 21, 2006	14.47	15.30	14.47	15.08	1,082,809	+0.61(+4.20%)
Jun 20, 2006	14.33	14.63	14.11	14.48	1,080,727	+0.12(+0.85%)
Jun 19, 2006	14.67	14.76	14.28	14.36	1,247,851	-0.23(-1.59%)
Jun 16, 2006	15.09	15.24	14.31	14.59	2,554,566	-0.50(-3.29%)
Jun 15, 2006	14.38	15.20	14.38	15.08	1,066,721	+0.88(+6.21%)
Jun 14, 2006	13.87	14.33	13.79	14.20	1,762,285	+0.16(+1.17%)
Jun 13, 2006	14.74	15.06	13.88	14.04	2,959,034	-0.91(-6.11%)
Jun 12, 2006	15.97	15.97	14.94	14.95	1,791,811	-1.05(-6.57%)
Jun 09, 2006	16.71	16.93	15.93	16.00	1,663,108	-0.59(-3.53%)
Jun 08, 2006	16.91	16.94	15.51	16.59	2,329,146	-0.74(-4.27%)
Jun 07, 2006	17.92	18.38	17.32	17.33	1,122,934	-0.62(-3.44%)
Jun 06, 2006	18.07	18.68	17.36	17.95	1,441,095	-0.12(-0.67%)
Jun 05, 2006	19.41	19.52	18.03	18.07	1,991,301	-1.28(-6.61%)
Jun 02, 2006	18.45	19.58	18.45	19.35	3,986,766	+0.92(+5.02%)
Jun 01, 2006	17.17	18.43	17.17	18.42	2,776,011	+1.38(+8.09%)
May 31, 2006	16.73	17.14	16.44	17.04	1,131,829	+0.36(+2.19%)
May 30, 2006	16.91	17.01	16.47	16.68	1,224,761	-0.31(-1.84%)
May 26, 2006	17.17	17.29	16.79	16.99	977,764	-0.22(-1.29%)
May 25, 2006	16.75	17.40	16.73	17.21	1,181,418	+0.86(+5.27%)
May 24, 2006	16.38	16.76	15.88	16.35	1,035,302	-0.31(-1.84%)
May 23, 2006	16.38	17.53	16.38	16.66	1,057,257	+0.41(+2.50%)
May 22, 2006	16.66	16.70	15.74	16.25	1,117,823	-0.44(-2.63%)
May 19, 2006	16.27	16.78	15.49	16.69	1,495,983	+0.33(+2.03%)
May 18, 2006	17.08	17.78	16.19	16.36	1,297,819	-0.73(-4.27%)
May 17, 2006	17.59	17.59	16.75	17.09	1,492,955	-0.51(-2.88%)
May 16, 2006	17.59	17.81	17.34	17.59	1,512,450	+0.02(+0.09%)
May 15, 2006	18.18	18.35	17.07	17.58	1,552,007	-0.66(-3.59%)
May 12, 2006	19.37	19.37	17.66	18.23	2,312,869	-1.13(-5.84%)
May 11, 2006	19.55	19.63	19.19	19.36	1,278,892	-0.05(-0.24%)
May 10, 2006	19.59	19.91	19.33	19.41	1,094,543	-0.18(-0.92%)
May 09, 2006	19.34	19.67	19.13	19.59	962,055	+0.23(+1.17%)
May 08, 2006	19.21	19.45	18.95	19.36	2,646,929	+0.19(+0.99%)
May 05, 2006	19.71	20.16	19.13	19.17	1,462,104	-0.52(-2.66%)
May 04, 2006	19.02	19.70	18.98	19.70	1,201,480	+0.73(+3.84%)
May 03, 2006	18.76	19.04	18.28	18.97	2,714,877	-0.18(-0.94%)
May 02, 2006	18.49	19.19	17.54	19.15	5,749,620	+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.