Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.63	12.93	12.30	12.38	1,074,162	-0.32(-2.52%)
Jul 28, 2006	11.54	13.00	11.45	12.70	8,249,866	-3.55(-21.85%)
Jul 27, 2006	17.10	17.24	15.97	16.25	3,613,750	-0.62(-3.68%)
Jul 26, 2006	16.42	17.10	16.34	16.87	870,074	+0.53(+3.24%)
Jul 25, 2006	15.83	16.47	15.77	16.34	1,042,509	+0.66(+4.21%)
Jul 24, 2006	15.23	16.01	15.22	15.68	830,292	+0.49(+3.23%)
Jul 21, 2006	15.65	15.77	15.10	15.19	543,492	-0.57(-3.62%)
Jul 20, 2006	15.33	16.27	15.33	15.76	574,311	+0.36(+2.34%)
Jul 19, 2006	15.70	15.76	15.30	15.40	831,320	-0.26(-1.66%)
Jul 18, 2006	15.91	16.31	15.22	15.66	729,448	-0.37(-2.31%)
Jul 17, 2006	16.54	16.54	16.02	16.03	354,796	-0.47(-2.85%)
Jul 14, 2006	16.21	16.54	15.91	16.50	532,775	+0.24(+1.48%)
Jul 13, 2006	16.89	16.89	16.21	16.26	427,826	-0.64(-3.79%)
Jul 12, 2006	17.25	17.49	16.85	16.90	588,732	-0.27(-1.57%)
Jul 11, 2006	16.41	17.21	16.21	17.17	493,650	+0.64(+3.87%)
Jul 10, 2006	17.37	17.50	16.15	16.53	751,791	-0.86(-4.95%)
Jul 07, 2006	17.65	17.65	17.31	17.39	288,889	-0.18(-1.02%)
Jul 06, 2006	17.72	18.12	17.38	17.57	535,665	-0.07(-0.40%)
Jul 05, 2006	17.56	18.03	16.94	17.64	686,112	+0.13(+0.74%)
Jul 03, 2006	17.91	18.10	17.40	17.51	252,591	-0.53(-2.94%)
Jun 30, 2006	17.14	18.25	17.14	18.04	793,857	+0.88(+5.13%)
Jun 29, 2006	16.31	17.20	16.12	17.16	517,600	+0.98(+6.06%)
Jun 28, 2006	16.37	16.37	16.13	16.18	299,314	-0.19(-1.16%)
Jun 27, 2006	16.37	16.53	16.11	16.37	386,014	+0.08(+0.49%)
Jun 26, 2006	16.26	16.40	16.20	16.29	308,500	+0.14(+0.87%)
Jun 23, 2006	16.07	16.38	15.90	16.15	277,390	-0.02(-0.12%)
Jun 22, 2006	16.12	16.50	15.85	16.17	493,806	+0.05(+0.31%)
Jun 21, 2006	15.48	16.33	15.36	16.12	457,920	+0.72(+4.68%)
Jun 20, 2006	15.24	15.73	14.94	15.40	377,277	+0.07(+0.46%)
Jun 19, 2006	15.70	15.84	15.25	15.33	390,494	-0.35(-2.23%)
Jun 16, 2006	16.29	16.39	15.63	15.68	804,375	-0.71(-4.33%)
Jun 15, 2006	14.85	16.60	14.82	16.39	1,856,448	+2.10(+14.70%)
Jun 14, 2006	14.09	14.65	14.08	14.29	607,958	+0.11(+0.78%)
Jun 13, 2006	14.53	14.73	13.88	14.18	1,359,861	-0.48(-3.27%)
Jun 12, 2006	15.21	15.49	14.34	14.66	784,516	-0.63(-4.12%)
Jun 09, 2006	15.48	15.86	15.15	15.29	472,797	-0.02(-0.13%)
Jun 08, 2006	15.72	15.73	14.65	15.31	990,975	-0.49(-3.10%)
Jun 07, 2006	15.90	16.39	15.80	15.80	369,908	-0.07(-0.44%)
Jun 06, 2006	16.46	16.51	15.74	15.87	969,370	-0.59(-3.58%)
Jun 05, 2006	16.32	17.00	16.32	16.46	494,578	-0.17(-1.02%)
Jun 02, 2006	17.10	17.40	16.24	16.63	1,209,024	-0.57(-3.31%)
Jun 01, 2006	16.90	17.25	16.70	17.20	523,619	+0.30(+1.78%)
May 31, 2006	16.99	17.40	16.71	16.90	973,588	-0.04(-0.24%)
May 30, 2006	18.12	18.39	16.85	16.94	952,696	-1.18(-6.51%)
May 26, 2006	18.40	18.40	17.61	18.12	438,437	-0.09(-0.49%)
May 25, 2006	17.37	18.33	17.14	18.21	774,784	+0.89(+5.14%)
May 24, 2006	17.70	18.08	16.84	17.32	687,507	-0.39(-2.20%)
May 23, 2006	18.00	18.45	17.57	17.71	646,217	-0.06(-0.34%)
May 22, 2006	17.40	17.93	16.60	17.77	818,932	+0.29(+1.66%)
May 19, 2006	17.62	17.76	17.01	17.48	1,004,994	+0.03(+0.17%)
May 18, 2006	18.66	18.95	17.38	17.45	679,432	-1.16(-6.23%)
May 17, 2006	19.00	19.09	18.25	18.61	618,569	-0.46(-2.41%)
May 16, 2006	18.37	19.25	18.37	19.07	851,592	+0.67(+3.64%)
May 15, 2006	19.05	19.05	18.12	18.40	882,315	-0.72(-3.77%)
May 12, 2006	19.28	19.53	17.87	19.12	1,744,665	-0.29(-1.49%)
May 11, 2006	20.70	21.00	18.93	19.41	1,356,148	-1.32(-6.37%)
May 10, 2006	20.75	21.23	20.41	20.73	966,956	+0.07(+0.34%)
May 09, 2006	20.87	20.87	20.13	20.66	984,032	-0.14(-0.67%)
May 08, 2006	19.50	21.37	19.31	20.80	2,782,514	+1.84(+9.70%)
May 05, 2006	18.99	19.02	18.62	18.96	259,060	+0.14(+0.74%)
May 04, 2006	18.56	18.94	18.54	18.82	276,371	+0.20(+1.07%)
May 03, 2006	18.86	19.15	18.59	18.62	549,037	-0.17(-0.90%)
May 02, 2006	18.46	18.81	18.31	18.79	340,150	+0.45(+2.45%)

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.