Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.47	19.91	19.12	19.34	1,038,100	-0.39(-1.99%)
Jul 28, 2006	18.06	19.74	17.83	19.73	2,708,450	-0.22(-1.09%)
Jul 27, 2006	19.02	20.39	19.01	19.95	1,349,193	+1.01(+5.36%)
Jul 26, 2006	19.31	19.37	18.63	18.93	691,985	-0.45(-2.32%)
Jul 25, 2006	19.09	19.83	18.93	19.38	869,193	+0.21(+1.08%)
Jul 24, 2006	19.92	20.18	18.76	19.18	1,298,387	-0.68(-3.44%)
Jul 21, 2006	20.31	20.45	19.76	19.86	1,095,792	-0.51(-2.49%)
Jul 20, 2006	21.59	22.15	20.18	20.37	940,058	-1.09(-5.06%)
Jul 19, 2006	20.78	21.86	20.76	21.45	1,164,159	+0.70(+3.36%)
Jul 18, 2006	20.95	21.46	20.18	20.76	954,195	-0.05(-0.22%)
Jul 17, 2006	21.46	21.59	20.43	20.80	949,576	-0.46(-2.14%)
Jul 14, 2006	21.86	22.45	20.05	21.26	1,666,346	-0.78(-3.54%)
Jul 13, 2006	23.77	23.77	21.83	22.04	1,522,757	-1.49(-6.33%)
Jul 12, 2006	24.27	24.42	23.48	23.53	947,710	-0.67(-2.76%)
Jul 11, 2006	23.61	24.51	22.63	24.20	1,882,820	+0.49(+2.05%)
Jul 10, 2006	21.40	24.05	21.24	23.71	3,191,877	+2.71(+12.88%)
Jul 07, 2006	21.53	21.59	20.75	21.00	836,118	-0.68(-3.15%)
Jul 06, 2006	21.90	22.70	21.47	21.69	1,087,884	-0.04(-0.17%)
Jul 05, 2006	22.19	22.19	21.46	21.72	826,905	-0.42(-1.92%)
Jul 03, 2006	21.80	22.50	21.50	22.15	887,231	+0.62(+2.88%)
Jun 30, 2006	21.46	21.73	20.85	21.53	2,254,440	+0.05(+0.24%)
Jun 29, 2006	22.19	22.19	20.67	21.47	2,494,504	+10.79(+100.90%)
Jun 28, 2006	9.933	10.73	9.615	10.69	4,012,961	+0.92(+9.37%)
Jun 27, 2006	10.15	10.22	9.708	9.774	1,569,746	-0.33(-3.28%)
Jun 26, 2006	9.911	10.15	9.796	10.10	835,045	+0.19(+1.88%)
Jun 23, 2006	9.948	10.12	9.744	9.919	1,222,502	-0.06(-0.65%)
Jun 22, 2006	9.648	10.19	9.571	9.983	2,516,239	+0.36(+3.78%)
Jun 21, 2006	9.315	9.796	9.280	9.620	2,003,045	+0.16(+1.73%)
Jun 20, 2006	9.351	9.571	9.055	9.456	2,079,158	+0.09(+1.01%)
Jun 19, 2006	9.538	9.957	9.266	9.361	2,348,394	-0.33(-3.43%)
Jun 16, 2006	9.710	9.844	9.567	9.694	2,191,131	-0.12(-1.25%)
Jun 15, 2006	9.845	10.09	9.303	9.816	4,954,053	-0.14(-1.43%)
Jun 14, 2006	9.791	10.29	9.519	9.959	3,492,662	+0.21(+2.18%)
Jun 13, 2006	10.37	10.39	9.571	9.747	4,628,826	-0.78(-7.44%)
Jun 12, 2006	11.72	11.72	10.45	10.53	3,457,806	-1.07(-9.22%)
Jun 09, 2006	12.00	12.40	11.52	11.60	2,990,030	-0.10(-0.85%)
Jun 08, 2006	11.76	12.10	10.96	11.70	3,499,593	-0.35(-2.94%)
Jun 07, 2006	12.35	12.78	11.78	12.05	3,293,662	-0.29(-2.35%)
Jun 06, 2006	13.08	13.14	11.82	12.34	3,668,473	-0.71(-5.43%)
Jun 05, 2006	14.00	14.10	12.94	13.05	2,062,453	-0.67(-4.86%)
Jun 02, 2006	13.79	13.97	13.24	13.72	1,447,033	+0.21(+1.52%)
Jun 01, 2006	13.45	13.57	13.12	13.51	1,179,899	+0.16(+1.17%)
May 31, 2006	13.53	13.71	12.88	13.36	2,963,850	+0.00(+0.01%)
May 30, 2006	13.36	13.90	13.20	13.36	3,733,363	+0.30(+2.32%)
May 26, 2006	12.88	13.14	12.81	13.05	1,107,946	+0.04(+0.32%)
May 25, 2006	12.85	13.07	12.42	13.01	1,960,647	+0.44(+3.48%)
May 24, 2006	13.05	13.14	12.07	12.57	4,699,422	-0.08(-0.64%)
May 23, 2006	12.03	13.19	11.88	12.66	5,354,306	+1.11(+9.64%)
May 22, 2006	11.90	12.22	11.03	11.54	4,306,815	-0.56(-4.61%)
May 19, 2006	12.09	12.54	11.38	12.10	3,916,134	+0.16(+1.36%)
May 18, 2006	13.45	14.05	11.84	11.94	4,883,163	-1.60(-11.82%)
May 17, 2006	14.23	14.44	13.13	13.54	3,298,653	-1.01(-6.94%)
May 16, 2006	14.84	15.30	14.25	14.55	1,951,736	-0.21(-1.42%)
May 15, 2006	14.16	14.81	13.85	14.76	2,694,610	+0.37(+2.60%)
May 12, 2006	15.04	15.39	14.23	14.38	2,178,107	-0.73(-4.85%)
May 11, 2006	15.33	16.17	14.88	15.12	3,501,781	-0.10(-0.68%)
May 10, 2006	14.92	15.40	14.63	15.22	1,529,748	+0.31(+2.08%)
May 09, 2006	15.55	15.71	14.61	14.91	3,079,500	-0.53(-3.44%)
May 08, 2006	14.52	15.51	14.03	15.44	3,412,006	+1.19(+8.34%)
May 05, 2006	14.61	14.78	13.87	14.25	3,209,597	-0.08(-0.54%)
May 04, 2006	14.74	16.22	13.39	14.33	7,047,589	-1.46(-9.24%)
May 03, 2006	15.39	15.98	14.78	15.79	2,538,936	+0.59(+3.85%)
May 02, 2006	16.17	15.35	14.49	15.20	2,286,589	+0.54(+3.66%)

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.