Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.81	26.50	25.50	26.33	5,433,582	+0.57(+2.20%)
Jul 28, 2006	25.09	26.09	25.06	25.76	3,142,869	+0.89(+3.56%)
Jul 27, 2006	24.21	25.28	24.21	24.88	3,162,717	+1.26(+5.34%)
Jul 26, 2006	23.56	23.86	23.41	23.62	1,552,932	-0.10(-0.43%)
Jul 25, 2006	23.46	23.86	23.21	23.72	1,854,450	+0.15(+0.62%)
Jul 24, 2006	22.83	23.62	22.78	23.57	1,318,780	+0.73(+3.21%)
Jul 21, 2006	23.20	23.22	22.84	22.84	2,216,924	-0.29(-1.24%)
Jul 20, 2006	23.49	23.66	23.12	23.12	1,122,649	-0.41(-1.73%)
Jul 19, 2006	22.62	23.69	22.47	23.53	1,892,929	+1.07(+4.77%)
Jul 18, 2006	22.63	22.89	22.28	22.46	1,467,699	-0.24(-1.04%)
Jul 17, 2006	22.49	22.79	22.41	22.70	1,308,759	+0.11(+0.48%)
Jul 14, 2006	22.79	22.94	22.23	22.59	1,618,277	-0.32(-1.42%)
Jul 13, 2006	23.34	23.34	22.81	22.91	1,673,279	-0.37(-1.59%)
Jul 12, 2006	23.58	23.88	23.16	23.28	1,361,204	-0.36(-1.51%)
Jul 11, 2006	23.79	23.91	23.24	23.64	1,718,749	-0.25(-1.04%)
Jul 10, 2006	23.83	23.96	23.72	23.89	869,022	+0.18(+0.78%)
Jul 07, 2006	23.78	24.44	23.65	23.70	1,569,822	-0.12(-0.51%)
Jul 06, 2006	23.67	23.88	23.61	23.83	1,448,960	+0.06(+0.27%)
Jul 05, 2006	23.90	24.13	23.46	23.76	1,915,179	-0.47(-1.95%)
Jul 03, 2006	24.23	24.32	23.94	24.23	709,222	+0.13(+0.56%)
Jun 30, 2006	23.77	24.27	23.72	24.10	3,610,991	+0.33(+1.39%)
Jun 29, 2006	23.46	23.78	23.27	23.77	4,058,099	+0.70(+3.04%)
Jun 28, 2006	23.17	23.31	22.79	23.07	2,147,851	-0.06(-0.28%)
Jun 27, 2006	23.28	23.49	23.13	23.13	2,050,684	-0.24(-1.04%)
Jun 26, 2006	23.43	23.55	23.12	23.37	1,941,662	+11.66(+99.62%)
Jun 23, 2006	11.87	11.90	11.70	11.71	3,238,183	-0.23(-1.92%)
Jun 22, 2006	12.01	12.03	11.89	11.94	2,271,390	-0.09(-0.74%)
Jun 21, 2006	11.82	12.09	11.82	12.03	1,844,387	+0.19(+1.59%)
Jun 20, 2006	11.81	11.96	11.80	11.84	1,709,911	+0.02(+0.20%)
Jun 19, 2006	11.88	12.03	11.77	11.82	2,034,390	-0.11(-0.96%)
Jun 16, 2006	11.96	11.98	11.84	11.93	1,772,181	-0.05(-0.44%)
Jun 15, 2006	11.50	12.00	11.50	11.98	3,186,419	+0.49(+4.23%)
Jun 14, 2006	11.64	11.71	11.30	11.50	4,225,607	-0.17(-1.47%)
Jun 13, 2006	12.15	12.18	11.62	11.67	4,799,125	-0.48(-3.95%)
Jun 12, 2006	12.41	12.41	12.11	12.15	2,426,839	-0.20(-1.60%)
Jun 09, 2006	12.37	12.49	12.28	12.35	2,186,805	+0.00(+0.01%)
Jun 08, 2006	12.36	12.38	12.03	12.34	3,088,128	+0.02(+0.17%)
Jun 07, 2006	12.42	12.56	12.30	12.32	2,389,440	-0.06(-0.50%)
Jun 06, 2006	12.51	12.51	12.23	12.39	2,332,586	-0.05(-0.40%)
Jun 05, 2006	12.82	12.83	12.40	12.44	2,906,309	-0.46(-3.58%)
Jun 02, 2006	12.83	12.92	12.68	12.90	3,182,788	+0.24(+1.88%)
Jun 01, 2006	12.60	12.66	12.50	12.66	2,140,798	+0.06(+0.44%)
May 31, 2006	12.51	12.64	12.45	12.60	2,880,048	+0.17(+1.38%)
May 30, 2006	12.62	12.64	12.40	12.43	2,509,372	-0.23(-1.81%)
May 26, 2006	12.53	12.71	12.50	12.66	1,859,213	+0.14(+1.12%)
May 25, 2006	12.45	12.53	12.37	12.52	1,551,023	+0.14(+1.13%)
May 24, 2006	12.38	12.45	12.15	12.38	3,902,267	-0.00(-0.03%)
May 23, 2006	12.40	12.60	12.38	12.38	2,283,759	-0.01(-0.12%)
May 22, 2006	12.33	12.46	12.17	12.40	3,772,127	+0.03(+0.26%)
May 19, 2006	12.15	12.49	12.13	12.37	2,818,811	+0.27(+2.23%)
May 18, 2006	12.33	12.43	12.09	12.10	2,803,731	-0.11(-0.94%)
May 17, 2006	12.46	12.47	12.19	12.21	2,321,927	-0.30(-2.39%)
May 16, 2006	12.63	12.69	12.50	12.51	1,458,976	-0.12(-0.97%)
May 15, 2006	12.56	12.75	12.56	12.63	2,488,606	+0.06(+0.48%)
May 12, 2006	12.82	12.94	12.56	12.57	1,960,420	-0.29(-2.24%)
May 11, 2006	13.09	13.21	12.82	12.86	1,666,971	-0.29(-2.22%)
May 10, 2006	13.14	13.23	13.05	13.15	1,932,220	-0.06(-0.47%)
May 09, 2006	13.27	13.40	13.21	13.22	3,305,990	-0.06(-0.42%)
May 08, 2006	13.35	13.46	13.26	13.27	1,747,800	-0.04(-0.26%)
May 05, 2006	13.18	13.34	13.16	13.31	1,883,958	+0.17(+1.29%)
May 04, 2006	13.14	13.19	13.07	13.14	1,838,997	+0.08(+0.61%)
May 03, 2006	13.15	13.15	12.94	13.06	1,365,618	-0.09(-0.65%)
May 02, 2006	13.08	13.14	12.92	13.14	3,334,180	+0.10(+0.77%)

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.