Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.06	17.24	16.78	16.95	311,612	-0.11(-0.64%)
Jul 28, 2006	16.46	17.11	16.33	17.06	315,464	+0.85(+5.25%)
Jul 27, 2006	16.83	17.09	16.06	16.21	662,847	-0.53(-3.17%)
Jul 26, 2006	16.72	17.00	16.32	16.74	502,157	-0.10(-0.60%)
Jul 25, 2006	16.64	17.01	16.44	16.84	692,014	+0.15(+0.91%)
Jul 24, 2006	16.10	17.25	16.27	16.69	595,021	+0.60(+3.70%)
Jul 21, 2006	16.35	16.35	15.61	16.09	621,712	-0.25(-1.56%)
Jul 20, 2006	18.17	18.51	16.21	16.35	1,043,111	-0.47(-2.81%)
Jul 19, 2006	15.66	17.54	15.71	16.82	848,577	+1.16(+7.43%)
Jul 18, 2006	15.34	15.71	15.14	15.66	589,243	+0.46(+3.01%)
Jul 17, 2006	15.45	15.70	15.08	15.20	367,606	-0.47(-2.97%)
Jul 14, 2006	15.85	15.95	15.24	15.66	513,713	-0.33(-2.05%)
Jul 13, 2006	16.72	16.75	15.93	15.99	460,471	-0.73(-4.35%)
Jul 12, 2006	17.18	17.28	16.70	16.72	578,925	-0.49(-2.83%)
Jul 11, 2006	16.90	17.23	16.59	17.20	611,944	+0.17(+1.02%)
Jul 10, 2006	16.98	17.31	16.83	17.03	343,393	-0.01(-0.04%)
Jul 07, 2006	17.37	17.44	16.94	17.04	288,637	-0.42(-2.41%)
Jul 06, 2006	17.41	17.79	17.28	17.46	317,941	+0.29(+1.69%)
Jul 05, 2006	17.77	17.78	17.00	17.17	530,910	-0.65(-3.67%)
Jul 03, 2006	17.74	17.88	17.58	17.82	154,636	+0.15(+0.86%)
Jun 30, 2006	17.71	17.81	17.39	17.67	849,264	+0.01(+0.04%)
Jun 29, 2006	16.68	17.72	16.68	17.66	973,359	+1.16(+7.05%)
Jun 28, 2006	16.75	17.02	16.32	16.50	743,055	-0.05(-0.31%)
Jun 27, 2006	16.90	17.16	16.38	16.55	515,777	-0.38(-2.23%)
Jun 26, 2006	16.83	17.21	16.68	16.93	645,925	+0.14(+0.82%)
Jun 23, 2006	16.83	17.25	16.65	16.79	567,919	-0.13(-0.77%)
Jun 22, 2006	16.57	16.97	16.46	16.92	629,416	+0.07(+0.43%)
Jun 21, 2006	16.46	17.45	16.46	16.85	774,973	+0.52(+3.16%)
Jun 20, 2006	16.67	17.07	16.27	16.33	608,642	-0.39(-2.35%)
Jun 19, 2006	17.55	17.59	16.50	16.73	658,307	-0.76(-4.32%)
Jun 16, 2006	17.19	17.91	17.12	17.48	1,332,986	+5.60(+47.08%)
Jun 15, 2006	11.39	11.89	11.37	11.89	527,058	+0.77(+6.89%)
Jun 14, 2006	10.82	11.15	10.82	11.12	571,427	+0.30(+2.75%)
Jun 13, 2006	10.84	11.13	10.64	10.82	665,736	-0.04(-0.39%)
Jun 12, 2006	11.21	11.39	10.85	10.86	824,638	-0.34(-3.03%)
Jun 09, 2006	11.60	11.65	11.00	11.20	696,278	-0.37(-3.18%)
Jun 08, 2006	11.88	11.88	10.86	11.57	729,710	-0.25(-2.13%)
Jun 07, 2006	11.90	12.21	11.67	11.82	532,011	-0.08(-0.68%)
Jun 06, 2006	12.03	12.08	11.55	11.90	563,998	-0.08(-0.70%)
Jun 05, 2006	12.66	12.66	11.92	11.99	542,329	-0.72(-5.64%)
Jun 02, 2006	12.84	12.87	12.51	12.71	457,100	+0.02(+0.15%)
Jun 01, 2006	12.45	12.70	12.28	12.69	511,374	+0.23(+1.87%)
May 31, 2006	12.33	12.70	12.25	12.45	876,642	+0.30(+2.44%)
May 30, 2006	12.41	12.42	12.09	12.16	608,366	-0.42(-3.31%)
May 26, 2006	12.44	12.72	12.44	12.57	332,042	+0.14(+1.09%)
May 25, 2006	12.52	12.73	12.29	12.44	887,786	+0.15(+1.21%)
May 24, 2006	12.21	12.41	11.86	12.29	1,053,704	+0.10(+0.85%)
May 23, 2006	12.28	12.52	12.07	12.19	1,011,812	+0.22(+1.81%)
May 22, 2006	12.08	12.20	11.78	11.97	502,913	-0.11(-0.91%)
May 19, 2006	12.06	12.31	11.71	12.08	698,961	+0.02(+0.16%)
May 18, 2006	12.57	12.67	12.03	12.06	547,695	-0.43(-3.44%)
May 17, 2006	12.99	12.99	12.45	12.49	649,640	-0.57(-4.35%)
May 16, 2006	13.02	13.19	12.81	13.06	620,336	+0.02(+0.17%)
May 15, 2006	13.00	13.20	12.80	13.04	1,016,352	-0.33(-2.47%)
May 12, 2006	14.04	14.04	13.27	13.36	845,687	-0.67(-4.79%)
May 11, 2006	14.62	14.69	14.03	14.04	393,746	-0.57(-3.87%)
May 10, 2006	14.89	14.91	14.52	14.60	299,024	-0.24(-1.63%)
May 09, 2006	14.56	14.97	14.54	14.84	426,971	+0.29(+1.98%)
May 08, 2006	14.54	14.62	14.44	14.56	299,230	+0.01(+0.09%)
May 05, 2006	14.73	14.79	14.51	14.54	368,775	+0.05(+0.33%)
May 04, 2006	13.96	14.59	13.96	14.50	569,776	+0.61(+4.40%)
May 03, 2006	14.07	14.09	13.73	13.88	331,010	-0.19(-1.35%)
May 02, 2006	13.65	14.08	13.44	14.08	520,248	+0.76(+5.70%)

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.