Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.74	17.93	17.45	17.63	299,587	-0.11(-0.64%)
Jul 28, 2006	17.12	17.80	16.99	17.74	303,290	+0.88(+5.25%)
Jul 27, 2006	17.51	17.77	16.71	16.86	637,267	-0.55(-3.17%)
Jul 26, 2006	17.39	17.68	16.97	17.41	482,778	-0.11(-0.60%)
Jul 25, 2006	17.31	17.69	17.10	17.52	665,308	+0.16(+0.91%)
Jul 24, 2006	16.75	17.94	16.92	17.36	572,059	+0.62(+3.70%)
Jul 21, 2006	17.00	17.00	16.24	16.74	597,719	-0.26(-1.56%)
Jul 20, 2006	18.90	19.26	16.86	17.00	1,002,857	-0.49(-2.81%)
Jul 19, 2006	16.29	18.24	16.34	17.49	815,829	+1.21(+7.43%)
Jul 18, 2006	15.96	16.34	15.75	16.29	566,504	+0.48(+3.01%)
Jul 17, 2006	16.07	16.33	15.69	15.81	353,420	-0.48(-2.97%)
Jul 14, 2006	16.48	16.59	15.85	16.29	493,889	-0.34(-2.05%)
Jul 13, 2006	17.39	17.43	16.56	16.63	442,701	-0.76(-4.35%)
Jul 12, 2006	17.87	17.97	17.37	17.39	556,584	-0.51(-2.83%)
Jul 11, 2006	17.58	17.93	17.25	17.90	588,328	+0.18(+1.02%)
Jul 10, 2006	17.66	18.00	17.51	17.71	330,141	-0.01(-0.04%)
Jul 07, 2006	18.07	18.14	17.62	17.72	277,498	-0.44(-2.41%)
Jul 06, 2006	18.11	18.51	17.98	18.16	305,671	+0.30(+1.69%)
Jul 05, 2006	18.49	18.49	17.68	17.86	510,422	-0.68(-3.67%)
Jul 03, 2006	18.45	18.60	18.29	18.54	148,669	+0.16(+0.86%)
Jun 30, 2006	18.42	18.52	18.08	18.38	816,491	+0.01(+0.04%)
Jun 29, 2006	17.35	18.43	17.35	18.37	935,797	+1.21(+7.05%)
Jun 28, 2006	17.43	17.71	16.97	17.16	714,380	-0.05(-0.31%)
Jun 27, 2006	17.58	17.85	17.04	17.21	495,873	-0.39(-2.23%)
Jun 26, 2006	17.50	17.90	17.35	17.61	620,998	+0.14(+0.82%)
Jun 23, 2006	17.50	17.94	17.31	17.46	546,002	-0.14(-0.77%)
Jun 22, 2006	17.24	17.65	17.12	17.60	605,126	+0.08(+0.43%)
Jun 21, 2006	17.12	18.15	17.12	17.52	745,066	+0.54(+3.16%)
Jun 20, 2006	17.34	17.75	16.93	16.99	585,154	-0.41(-2.35%)
Jun 19, 2006	18.25	18.30	17.16	17.40	632,903	-0.79(-4.32%)
Jun 16, 2006	17.88	18.63	17.80	18.18	1,281,546	+5.82(+47.09%)
Jun 15, 2006	11.84	12.37	11.82	12.36	506,719	+0.80(+6.89%)
Jun 14, 2006	11.26	11.59	11.26	11.57	549,375	+0.31(+2.75%)
Jun 13, 2006	11.28	11.58	11.07	11.26	640,045	-0.04(-0.39%)
Jun 12, 2006	11.66	11.84	11.29	11.30	792,815	-0.35(-3.03%)
Jun 09, 2006	12.06	12.12	11.44	11.65	669,409	-0.38(-3.18%)
Jun 08, 2006	12.35	12.35	11.30	12.04	701,550	-0.26(-2.13%)
Jun 07, 2006	12.38	12.70	12.14	12.30	511,480	-0.08(-0.68%)
Jun 06, 2006	12.52	12.57	12.02	12.38	542,233	-0.09(-0.70%)
Jun 05, 2006	13.17	13.17	12.40	12.47	521,401	-0.75(-5.64%)
Jun 02, 2006	13.36	13.39	13.01	13.22	439,460	+0.02(+0.15%)
Jun 01, 2006	12.95	13.21	12.77	13.20	491,640	+0.24(+1.87%)
May 31, 2006	12.82	13.21	12.74	12.95	842,812	+0.31(+2.44%)
May 30, 2006	12.90	12.92	12.57	12.64	584,889	-0.43(-3.31%)
May 26, 2006	12.94	13.23	12.94	13.08	319,229	+0.14(+1.09%)
May 25, 2006	13.02	13.24	12.79	12.94	853,526	+0.15(+1.21%)
May 24, 2006	12.70	12.91	12.33	12.78	1,013,041	+0.11(+0.85%)
May 23, 2006	12.77	13.02	12.56	12.67	972,766	+0.23(+1.81%)
May 22, 2006	12.57	12.69	12.25	12.45	483,506	-0.11(-0.91%)
May 19, 2006	12.54	12.80	12.18	12.56	671,988	+0.02(+0.16%)
May 18, 2006	13.07	13.18	12.51	12.54	526,559	-0.45(-3.44%)
May 17, 2006	13.51	13.51	12.95	12.99	624,570	-0.59(-4.36%)
May 16, 2006	13.54	13.72	13.32	13.58	596,397	+0.02(+0.17%)
May 15, 2006	13.52	13.73	13.31	13.56	977,130	-0.34(-2.47%)
May 12, 2006	14.60	14.60	13.80	13.90	813,052	-0.70(-4.79%)
May 11, 2006	15.20	15.28	14.59	14.60	378,551	-0.59(-3.87%)
May 10, 2006	15.49	15.51	15.11	15.19	287,484	-0.25(-1.63%)
May 09, 2006	15.14	15.57	15.12	15.44	410,494	+0.30(+1.97%)
May 08, 2006	15.12	15.20	15.02	15.14	287,683	+0.01(+0.09%)
May 05, 2006	15.32	15.38	15.09	15.13	354,544	+0.05(+0.33%)
May 04, 2006	14.52	15.17	14.52	15.08	547,788	+0.64(+4.40%)
May 03, 2006	14.64	14.65	14.28	14.44	318,237	-0.20(-1.35%)
May 02, 2006	14.20	14.65	13.98	14.64	500,171	+0.79(+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.