Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.86	18.40	16.79	17.33	269,575	-0.66(-3.67%)
Jul 28, 2006	17.12	18.10	16.99	17.99	392,886	+0.91(+5.33%)
Jul 27, 2006	17.31	17.46	16.88	17.08	253,545	+0.01(+0.06%)
Jul 26, 2006	17.76	17.76	16.53	17.07	1,049,014	-0.95(-5.27%)
Jul 25, 2006	13.11	20.98	12.64	18.02	6,434,284	+4.97(+38.08%)
Jul 24, 2006	11.80	13.21	11.75	13.05	429,423	+1.70(+14.98%)
Jul 21, 2006	10.81	11.41	10.40	11.35	299,389	+0.56(+5.19%)
Jul 20, 2006	11.52	11.52	10.61	10.79	190,225	-0.71(-6.17%)
Jul 19, 2006	10.74	11.70	10.73	11.50	130,833	+0.74(+6.88%)
Jul 18, 2006	11.53	11.75	10.73	10.76	176,268	-0.73(-6.35%)
Jul 17, 2006	11.86	11.86	11.32	11.49	221,415	-0.37(-3.12%)
Jul 14, 2006	11.93	11.95	11.67	11.86	125,165	-0.14(-1.17%)
Jul 13, 2006	12.15	12.45	11.80	12.00	197,282	-0.20(-1.64%)
Jul 12, 2006	12.51	12.77	12.08	12.20	132,818	-0.40(-3.17%)
Jul 11, 2006	12.00	12.77	11.93	12.60	202,596	+0.59(+4.91%)
Jul 10, 2006	12.52	12.76	11.73	12.01	147,201	-0.46(-3.69%)
Jul 07, 2006	12.71	13.02	12.31	12.47	185,231	-0.22(-1.73%)
Jul 06, 2006	12.60	12.99	12.55	12.69	160,093	+0.09(+0.71%)
Jul 05, 2006	12.93	13.01	12.00	12.60	281,654	-0.50(-3.82%)
Jul 03, 2006	12.70	13.22	12.32	13.10	108,608	+0.39(+3.07%)
Jun 30, 2006	12.37	13.00	12.36	12.71	1,142,705	+0.41(+3.33%)
Jun 29, 2006	11.96	12.37	11.96	12.30	346,700	+0.37(+3.10%)
Jun 28, 2006	11.76	12.34	11.65	11.93	185,136	+0.17(+1.45%)
Jun 27, 2006	12.22	12.36	11.74	11.76	79,037	-0.39(-3.21%)
Jun 26, 2006	12.01	12.26	11.91	12.15	89,100	+0.19(+1.59%)
Jun 23, 2006	11.94	12.30	11.62	11.96	193,150	-0.04(-0.33%)
Jun 22, 2006	12.26	12.45	11.95	12.00	115,109	-0.26(-2.12%)
Jun 21, 2006	11.91	12.50	11.63	12.26	235,614	+0.35(+2.94%)
Jun 20, 2006	12.39	12.44	11.86	11.91	186,498	-0.42(-3.41%)
Jun 19, 2006	13.01	13.19	12.32	12.33	204,448	-0.66(-5.08%)
Jun 16, 2006	13.12	13.38	12.90	12.99	260,381	-0.12(-0.92%)
Jun 15, 2006	13.00	13.55	12.87	13.11	239,443	+0.21(+1.63%)
Jun 14, 2006	13.15	13.47	12.84	12.90	166,526	-0.29(-2.20%)
Jun 13, 2006	13.66	13.90	13.12	13.19	289,820	-0.41(-3.01%)
Jun 12, 2006	13.75	13.75	13.52	13.60	200,880	-0.22(-1.59%)
Jun 09, 2006	13.04	14.05	13.04	13.82	280,792	+0.81(+6.23%)
Jun 08, 2006	12.81	13.22	12.56	13.01	488,823	+0.24(+1.88%)
Jun 07, 2006	12.97	13.26	12.29	12.77	575,292	-0.25(-1.92%)
Jun 06, 2006	13.62	13.62	12.88	13.02	334,640	-0.57(-4.19%)
Jun 05, 2006	13.84	13.96	13.50	13.59	324,541	-0.21(-1.52%)
Jun 02, 2006	14.10	14.23	13.71	13.80	205,724	-0.30(-2.13%)
Jun 01, 2006	14.24	14.28	13.82	14.10	294,407	-0.14(-0.98%)
May 31, 2006	13.26	14.31	13.26	14.24	479,018	+0.98(+7.39%)
May 30, 2006	13.39	13.54	12.97	13.26	176,793	-0.12(-0.90%)
May 26, 2006	12.61	13.78	12.61	13.38	325,854	+0.83(+6.61%)
May 25, 2006	12.15	12.62	12.10	12.55	267,477	+0.49(+4.06%)
May 24, 2006	12.36	12.55	11.59	12.06	326,997	-0.30(-2.43%)
May 23, 2006	13.36	13.96	12.36	12.36	287,100	-0.91(-6.86%)
May 22, 2006	12.90	13.44	12.80	13.27	265,955	+0.36(+2.79%)
May 19, 2006	13.53	14.12	12.70	12.91	348,093	-0.65(-4.79%)
May 18, 2006	13.66	13.93	13.31	13.56	217,543	-0.08(-0.59%)
May 17, 2006	14.40	14.42	13.62	13.64	253,986	-0.84(-5.80%)
May 16, 2006	14.50	14.50	14.29	14.48	262,645	-0.10(-0.69%)
May 15, 2006	14.58	14.68	14.31	14.58	315,487	-0.09(-0.61%)
May 12, 2006	14.60	14.68	14.20	14.67	771,461	+0.09(+0.62%)
May 11, 2006	15.01	15.01	14.34	14.58	601,381	-0.32(-2.15%)
May 10, 2006	14.63	15.04	14.41	14.90	403,266	+0.27(+1.85%)
May 09, 2006	15.24	16.70	14.61	14.63	490,588	-1.34(-8.39%)
May 08, 2006	16.24	16.65	15.65	15.97	162,231	-0.40(-2.44%)
May 05, 2006	15.70	16.67	15.70	16.37	183,219	+0.75(+4.80%)
May 04, 2006	15.59	15.80	15.57	15.62	83,996	+0.02(+0.13%)
May 03, 2006	15.88	15.90	15.47	15.60	134,609	-0.24(-1.52%)
May 02, 2006	16.35	16.64	15.66	15.84	226,810	-0.52(-3.18%)

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.