Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.92	17.99	17.61	17.90	197,403	-0.14(-0.76%)
Jul 28, 2006	17.57	18.06	17.57	18.03	277,038	+0.67(+3.85%)
Jul 27, 2006	17.76	18.20	17.34	17.36	694,617	-0.07(-0.42%)
Jul 26, 2006	17.10	17.50	16.78	17.44	396,825	+0.26(+1.50%)
Jul 25, 2006	16.97	17.21	16.41	17.18	282,019	+0.52(+3.14%)
Jul 24, 2006	16.22	16.74	16.04	16.66	430,509	+0.45(+2.78%)
Jul 21, 2006	16.77	17.06	16.05	16.20	591,757	-0.50(-2.99%)
Jul 20, 2006	17.57	17.60	16.69	16.70	492,556	-0.96(-5.42%)
Jul 19, 2006	16.71	17.69	16.68	17.66	331,491	+0.87(+5.18%)
Jul 18, 2006	17.36	17.53	16.53	16.79	505,684	-0.40(-2.34%)
Jul 17, 2006	17.90	17.95	17.19	17.19	383,893	-0.84(-4.64%)
Jul 14, 2006	17.95	18.15	17.53	18.03	444,820	+0.20(+1.13%)
Jul 13, 2006	18.11	18.33	17.59	17.83	544,278	-0.07(-0.40%)
Jul 12, 2006	18.23	18.68	17.72	17.90	754,838	+0.13(+0.72%)
Jul 11, 2006	17.18	17.78	17.00	17.77	335,273	+0.90(+5.34%)
Jul 10, 2006	16.86	17.29	16.75	16.87	271,544	-0.43(-2.51%)
Jul 07, 2006	17.78	17.78	17.28	17.31	223,439	-0.41(-2.32%)
Jul 06, 2006	17.57	17.90	17.27	17.72	351,309	+0.24(+1.38%)
Jul 05, 2006	17.78	18.00	17.03	17.48	534,552	-0.31(-1.76%)
Jul 03, 2006	17.17	17.80	17.11	17.79	416,213	+0.89(+5.24%)
Jun 30, 2006	16.62	17.11	16.26	16.91	712,123	+0.58(+3.55%)
Jun 29, 2006	15.34	16.38	15.34	16.33	497,639	+1.03(+6.74%)
Jun 28, 2006	15.28	15.58	15.09	15.29	354,002	+0.05(+0.32%)
Jun 27, 2006	15.87	16.16	15.24	15.25	496,798	-0.73(-4.58%)
Jun 26, 2006	15.71	15.98	15.58	15.98	200,496	+0.28(+1.80%)
Jun 23, 2006	15.52	15.88	15.34	15.70	475,458	+0.02(+0.15%)
Jun 22, 2006	15.45	16.02	15.34	15.67	436,998	-0.13(-0.82%)
Jun 21, 2006	15.09	15.94	14.91	15.80	546,763	+0.67(+4.42%)
Jun 20, 2006	14.41	15.36	14.41	15.13	634,271	+0.67(+4.62%)
Jun 19, 2006	14.54	14.77	14.41	14.47	422,297	-0.24(-1.64%)
Jun 16, 2006	14.89	15.05	14.69	14.71	735,623	-0.20(-1.35%)
Jun 15, 2006	14.76	15.21	14.50	14.91	1,179,833	+1.05(+7.61%)
Jun 14, 2006	13.71	14.39	13.46	13.85	934,182	+0.10(+0.76%)
Jun 13, 2006	13.58	14.05	13.11	13.75	1,555,476	-0.49(-3.45%)
Jun 12, 2006	14.69	15.00	14.22	14.24	519,761	-0.56(-3.81%)
Jun 09, 2006	15.05	15.46	14.66	14.80	409,645	-0.30(-1.97%)
Jun 08, 2006	14.86	15.26	14.21	15.10	917,102	-0.03(-0.21%)
Jun 07, 2006	15.35	15.90	15.13	15.13	545,465	-0.50(-3.19%)
Jun 06, 2006	15.94	16.06	15.43	15.63	552,459	-0.56(-3.43%)
Jun 05, 2006	16.68	16.95	16.09	16.19	773,357	-0.09(-0.54%)
Jun 02, 2006	16.12	17.11	16.00	16.28	564,351	+0.56(+3.53%)
Jun 01, 2006	15.29	15.88	15.21	15.72	457,019	-0.06(-0.41%)
May 31, 2006	15.94	16.08	15.40	15.79	589,573	+0.23(+1.45%)
May 30, 2006	16.24	16.48	15.54	15.56	508,143	-0.52(-3.25%)
May 26, 2006	16.45	16.45	15.87	16.08	469,771	+0.05(+0.30%)
May 25, 2006	15.94	16.10	15.48	16.04	405,163	+0.70(+4.57%)
May 24, 2006	15.12	16.01	14.97	15.34	1,125,046	-0.78(-4.84%)
May 23, 2006	15.69	16.49	15.69	16.12	879,044	+0.39(+2.51%)
May 22, 2006	15.22	15.87	14.77	15.72	1,327,777	-0.39(-2.40%)
May 19, 2006	15.18	16.18	15.17	16.11	980,444	+0.00(+0.00%)
May 18, 2006	16.61	16.74	15.79	16.11	719,060	-0.45(-2.72%)
May 17, 2006	17.30	17.57	16.49	16.56	853,048	-0.76(-4.41%)
May 16, 2006	17.64	17.65	16.45	17.32	828,152	+0.36(+2.14%)
May 15, 2006	17.21	18.06	16.78	16.96	1,192,859	-1.35(-7.38%)
May 12, 2006	19.76	19.89	17.35	18.31	2,125,709	-1.55(-7.78%)
May 11, 2006	21.28	21.29	19.72	19.86	1,043,935	-0.71(-3.44%)
May 10, 2006	21.38	21.38	20.37	20.57	936,363	-0.62(-2.93%)
May 09, 2006	20.96	21.31	20.37	21.19	1,158,547	+0.40(+1.94%)
May 08, 2006	21.03	21.16	20.36	20.79	563,412	+0.09(+0.43%)
May 05, 2006	20.90	21.01	20.49	20.70	579,489	+0.21(+1.02%)
May 04, 2006	20.21	20.85	19.73	20.49	504,286	+0.42(+2.09%)
May 03, 2006	20.45	20.45	19.65	20.07	955,458	-0.21(-1.03%)
May 02, 2006	20.31	20.31	19.83	20.28	915,849	+0.41(+2.05%)

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.