Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.68	12.12	11.48	12.00	1,879,355	+0.37(+3.20%)
Jul 28, 2006	10.70	11.78	10.50	11.63	4,052,323	+0.29(+2.57%)
Jul 27, 2006	11.56	11.79	11.27	11.34	1,803,081	-0.11(-0.92%)
Jul 26, 2006	11.67	11.84	11.41	11.45	1,363,426	-0.31(-2.64%)
Jul 25, 2006	11.81	12.11	11.67	11.76	1,033,288	-0.09(-0.78%)
Jul 24, 2006	11.61	11.92	11.48	11.85	438,327	+0.28(+2.41%)
Jul 21, 2006	11.72	11.73	11.25	11.57	489,477	-0.22(-1.84%)
Jul 20, 2006	12.01	12.22	11.79	11.79	417,066	-0.22(-1.81%)
Jul 19, 2006	11.92	12.25	11.85	12.00	480,779	+0.09(+0.78%)
Jul 18, 2006	11.74	11.95	11.48	11.91	1,393,027	+0.20(+1.75%)
Jul 17, 2006	11.70	12.02	11.64	11.71	514,905	-0.03(-0.26%)
Jul 14, 2006	11.87	11.94	11.59	11.74	552,048	-0.17(-1.46%)
Jul 13, 2006	12.10	12.22	11.85	11.91	769,994	-0.27(-2.19%)
Jul 12, 2006	12.66	12.68	12.15	12.18	470,550	-0.45(-3.54%)
Jul 11, 2006	12.29	12.70	12.27	12.62	977,882	+0.22(+1.80%)
Jul 10, 2006	12.72	12.79	12.13	12.40	804,639	-0.36(-2.82%)
Jul 07, 2006	12.69	12.90	12.51	12.76	755,494	+0.00(+0.00%)
Jul 06, 2006	12.71	12.93	12.60	12.76	922,359	+0.04(+0.34%)
Jul 05, 2006	12.86	12.87	12.57	12.72	1,304,646	-0.32(-2.47%)
Jul 03, 2006	13.37	13.42	12.99	13.04	544,561	-0.39(-2.91%)
Jun 30, 2006	13.35	13.51	13.11	13.43	961,293	+0.07(+0.56%)
Jun 29, 2006	13.03	13.39	13.03	13.36	1,674,223	+0.33(+2.52%)
Jun 28, 2006	13.67	13.77	12.83	13.03	8,307,131	-1.65(-11.24%)
Jun 27, 2006	14.91	14.97	14.56	14.68	1,256,558	-0.25(-1.66%)
Jun 26, 2006	15.07	15.14	14.78	14.93	533,733	-0.11(-0.74%)
Jun 23, 2006	14.93	15.11	14.77	15.04	819,621	+0.04(+0.25%)
Jun 22, 2006	14.68	15.00	14.68	15.00	1,370,622	+0.24(+1.60%)
Jun 21, 2006	14.08	14.80	14.08	14.76	1,182,514	+0.69(+4.94%)
Jun 20, 2006	14.20	14.20	13.82	14.07	745,127	-0.09(-0.66%)
Jun 19, 2006	14.50	14.67	13.96	14.16	824,276	-0.42(-2.89%)
Jun 16, 2006	14.54	14.67	14.33	14.58	1,382,859	-0.01(-0.04%)
Jun 15, 2006	13.97	14.64	13.86	14.59	1,176,229	+0.79(+5.71%)
Jun 14, 2006	13.83	14.06	13.65	13.80	938,730	-0.01(-0.09%)
Jun 13, 2006	13.62	14.13	13.62	13.82	1,320,766	+0.20(+1.50%)
Jun 12, 2006	14.46	14.46	13.52	13.61	1,807,401	-0.78(-5.39%)
Jun 09, 2006	14.27	14.70	14.26	14.39	992,371	+0.17(+1.18%)
Jun 08, 2006	14.24	14.30	13.65	14.22	1,285,081	-0.11(-0.78%)
Jun 07, 2006	14.46	14.66	14.12	14.33	805,440	-0.14(-0.94%)
Jun 06, 2006	14.94	15.04	14.31	14.47	1,271,245	-0.47(-3.12%)
Jun 05, 2006	15.44	15.44	14.84	14.93	1,294,632	-0.47(-3.06%)
Jun 02, 2006	15.38	15.75	15.27	15.40	2,511,127	+0.14(+0.89%)
Jun 01, 2006	14.65	15.35	14.39	15.27	2,228,037	+0.74(+5.13%)
May 31, 2006	14.14	14.63	13.96	14.52	2,277,918	+0.96(+7.09%)
May 30, 2006	14.02	14.19	13.56	13.56	460,662	-0.50(-3.57%)
May 26, 2006	13.81	14.33	13.81	14.06	323,881	+0.03(+0.22%)
May 25, 2006	13.78	14.03	13.52	14.03	768,303	+0.34(+2.49%)
May 24, 2006	14.07	14.08	13.46	13.69	1,248,547	-0.38(-2.69%)
May 23, 2006	14.31	14.66	14.04	14.07	732,131	-0.19(-1.35%)
May 22, 2006	14.62	14.93	14.14	14.26	1,434,817	-0.45(-3.04%)
May 19, 2006	14.63	14.78	14.17	14.71	1,081,118	+0.07(+0.51%)
May 18, 2006	14.61	15.17	14.58	14.63	1,480,325	-0.01(-0.04%)
May 17, 2006	14.30	14.76	14.30	14.64	1,436,699	+0.19(+1.29%)
May 16, 2006	14.21	14.96	14.21	14.45	1,468,898	+0.29(+2.01%)
May 15, 2006	13.93	14.38	13.91	14.17	2,018,274	+0.13(+0.93%)
May 12, 2006	13.97	14.51	13.82	14.04	995,863	+0.01(+0.04%)
May 11, 2006	14.47	14.85	14.01	14.03	1,065,649	-0.34(-2.37%)
May 10, 2006	14.76	14.92	14.33	14.37	865,587	-0.51(-3.42%)
May 09, 2006	15.31	15.48	14.79	14.88	1,468,145	-0.53(-3.42%)
May 08, 2006	15.19	15.60	15.08	15.41	1,664,897	+0.11(+0.73%)
May 05, 2006	14.81	15.37	14.75	15.30	2,109,453	+0.63(+4.27%)
May 04, 2006	13.71	14.76	13.65	14.67	1,423,604	+0.88(+6.39%)
May 03, 2006	13.89	14.10	13.62	13.79	942,991	-0.02(-0.18%)
May 02, 2006	13.37	13.99	13.37	13.82	700,829	+0.44(+3.29%)

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.