Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.88	14.23	13.84	14.18	1,020,049	+0.48(+3.49%)
Jul 28, 2006	13.26	13.77	13.26	13.71	678,392	+0.54(+4.14%)
Jul 27, 2006	13.74	13.94	13.12	13.16	716,210	-0.48(-3.51%)
Jul 26, 2006	13.45	13.89	13.07	13.64	1,156,556	+0.17(+1.23%)
Jul 25, 2006	13.28	13.59	13.13	13.47	1,274,672	+1.29(+10.62%)
Jul 24, 2006	11.91	12.24	11.89	12.18	614,153	+0.36(+3.00%)
Jul 21, 2006	12.13	12.13	11.72	11.82	768,015	-0.31(-2.51%)
Jul 20, 2006	12.51	12.52	12.01	12.13	746,257	-0.36(-2.90%)
Jul 19, 2006	12.19	12.60	12.11	12.49	558,980	+0.30(+2.47%)
Jul 18, 2006	11.87	12.25	11.87	12.19	634,098	+0.38(+3.20%)
Jul 17, 2006	11.93	12.00	11.75	11.81	656,374	-0.17(-1.39%)
Jul 14, 2006	12.14	12.15	11.71	11.98	493,705	-0.19(-1.59%)
Jul 13, 2006	12.37	12.37	11.97	12.17	971,092	-0.24(-1.93%)
Jul 12, 2006	12.95	12.97	12.37	12.41	507,434	-0.52(-4.03%)
Jul 11, 2006	12.91	12.95	12.65	12.93	527,897	+0.02(+0.15%)
Jul 10, 2006	12.74	12.98	12.74	12.91	555,613	+0.19(+1.49%)
Jul 07, 2006	12.89	12.93	12.65	12.72	486,971	-0.22(-1.70%)
Jul 06, 2006	12.95	13.18	12.84	12.94	498,368	+0.16(+1.27%)
Jul 05, 2006	12.79	12.85	12.66	12.78	443,713	-0.08(-0.66%)
Jul 03, 2006	12.78	12.87	12.74	12.87	416,256	+0.12(+0.91%)
Jun 30, 2006	12.79	12.86	12.60	12.75	726,571	-0.03(-0.27%)
Jun 29, 2006	12.20	12.79	12.20	12.79	585,142	+0.62(+5.11%)
Jun 28, 2006	12.20	12.33	12.02	12.16	709,993	-0.02(-0.13%)
Jun 27, 2006	12.27	12.52	12.14	12.18	654,561	-0.11(-0.91%)
Jun 26, 2006	11.99	12.35	11.90	12.29	855,825	+0.43(+3.65%)
Jun 23, 2006	11.76	12.04	11.70	11.86	411,594	-0.02(-0.16%)
Jun 22, 2006	11.87	11.93	11.67	11.88	472,206	+0.01(+0.07%)
Jun 21, 2006	11.55	12.01	11.55	11.87	772,419	+0.27(+2.33%)
Jun 20, 2006	11.59	11.91	11.56	11.60	492,151	-0.03(-0.27%)
Jun 19, 2006	11.91	11.91	11.51	11.63	734,601	-0.13(-1.12%)
Jun 16, 2006	11.98	12.05	11.66	11.76	1,554,163	-0.22(-1.80%)
Jun 15, 2006	11.44	12.05	11.42	11.98	622,960	+0.68(+6.01%)
Jun 14, 2006	11.30	11.47	11.13	11.30	575,040	-0.02(-0.17%)
Jun 13, 2006	11.48	11.70	11.23	11.32	570,118	-0.16(-1.38%)
Jun 12, 2006	12.01	12.01	11.48	11.48	594,726	-0.51(-4.25%)
Jun 09, 2006	12.12	12.33	11.85	11.99	635,911	-0.11(-0.89%)
Jun 08, 2006	12.06	12.13	11.64	12.10	648,604	+0.00(+0.03%)
Jun 07, 2006	12.38	12.63	12.04	12.09	670,880	-0.26(-2.12%)
Jun 06, 2006	12.41	12.48	11.93	12.35	996,218	-0.04(-0.31%)
Jun 05, 2006	12.72	12.80	12.28	12.39	1,058,644	-0.33(-2.61%)
Jun 02, 2006	12.70	12.86	12.63	12.72	561,830	+0.12(+0.95%)
Jun 01, 2006	12.65	12.66	12.36	12.60	767,238	+0.00(+0.00%)
May 31, 2006	12.51	12.71	12.32	12.60	854,012	+0.24(+1.90%)
May 30, 2006	13.06	13.08	12.35	12.37	614,412	-0.67(-5.12%)
May 26, 2006	13.19	13.21	12.96	13.04	468,839	-0.07(-0.56%)
May 25, 2006	12.60	13.11	12.60	13.11	1,015,127	+0.69(+5.56%)
May 24, 2006	12.49	12.88	12.10	12.42	1,423,872	-0.07(-0.56%)
May 23, 2006	12.71	12.94	12.45	12.49	675,542	-0.06(-0.46%)
May 22, 2006	12.96	12.98	12.32	12.55	1,460,395	-0.51(-3.93%)
May 19, 2006	12.89	13.22	12.74	13.06	784,075	+0.17(+1.32%)
May 18, 2006	13.16	13.33	12.86	12.89	1,436,046	-0.27(-2.05%)
May 17, 2006	13.82	14.28	13.03	13.16	1,439,414	-0.18(-1.33%)
May 16, 2006	13.32	13.42	13.00	13.34	624,255	+0.02(+0.17%)
May 15, 2006	13.53	13.57	13.05	13.32	790,551	-0.39(-2.87%)
May 12, 2006	14.46	14.46	13.64	13.71	742,371	-0.75(-5.15%)
May 11, 2006	15.09	15.15	14.45	14.45	618,038	-0.59(-3.95%)
May 10, 2006	15.05	15.29	14.93	15.05	1,065,637	+0.00(+0.00%)
May 09, 2006	14.88	15.08	14.67	15.05	1,511,423	+0.20(+1.38%)
May 08, 2006	14.71	14.85	14.67	14.84	641,869	+0.18(+1.21%)
May 05, 2006	14.54	14.81	14.50	14.67	363,933	+0.23(+1.58%)
May 04, 2006	14.46	14.50	14.24	14.44	488,525	+0.02(+0.13%)
May 03, 2006	14.52	14.52	14.30	14.42	406,672	-0.10(-0.67%)
May 02, 2006	14.55	14.56	14.31	14.52	614,412	+0.12(+0.80%)

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.