Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.30	22.80	21.84	22.67	321,472	+0.35(+1.57%)
Jul 28, 2006	21.14	22.77	21.13	22.32	826,564	+1.80(+8.77%)
Jul 27, 2006	20.67	21.08	20.47	20.52	296,600	+0.01(+0.05%)
Jul 26, 2006	20.68	20.79	20.14	20.51	203,602	-0.20(-0.97%)
Jul 25, 2006	20.64	21.00	20.21	20.71	350,270	+0.12(+0.58%)
Jul 24, 2006	19.49	20.59	19.45	20.59	173,295	+1.10(+5.64%)
Jul 21, 2006	19.55	19.69	19.40	19.49	352,982	-0.18(-0.92%)
Jul 20, 2006	19.94	19.97	19.44	19.67	265,435	-0.17(-0.86%)
Jul 19, 2006	19.05	19.93	19.05	19.84	183,417	+0.73(+3.82%)
Jul 18, 2006	19.30	19.55	18.93	19.11	220,429	+0.14(+0.74%)
Jul 17, 2006	18.99	19.13	18.81	18.97	209,051	-0.21(-1.09%)
Jul 14, 2006	19.71	19.81	19.02	19.18	302,869	-0.62(-3.13%)
Jul 13, 2006	20.67	20.70	19.73	19.80	305,353	-0.95(-4.58%)
Jul 12, 2006	20.72	21.24	20.72	20.75	198,820	-0.14(-0.67%)
Jul 11, 2006	21.34	21.35	20.32	20.89	448,221	-0.54(-2.52%)
Jul 10, 2006	21.59	22.27	21.28	21.43	255,188	-0.12(-0.56%)
Jul 07, 2006	21.60	21.82	21.29	21.55	351,492	-0.10(-0.46%)
Jul 06, 2006	21.51	21.99	21.47	21.65	323,800	+0.22(+1.03%)
Jul 05, 2006	22.52	22.59	21.16	21.43	379,826	-1.25(-5.51%)
Jul 03, 2006	22.50	22.99	22.50	22.68	113,435	+0.31(+1.39%)
Jun 30, 2006	22.10	23.05	22.00	22.37	557,352	+0.37(+1.68%)
Jun 29, 2006	20.63	22.00	20.63	22.00	454,800	+1.49(+7.26%)
Jun 28, 2006	20.43	20.76	19.97	20.51	246,409	+0.19(+0.94%)
Jun 27, 2006	21.06	21.06	20.21	20.32	218,467	-0.66(-3.15%)
Jun 26, 2006	20.64	21.00	20.64	20.98	172,700	+0.57(+2.79%)
Jun 23, 2006	20.35	20.58	20.10	20.41	155,603	+0.01(+0.05%)
Jun 22, 2006	20.18	20.50	20.05	20.40	203,739	+0.13(+0.64%)
Jun 21, 2006	19.50	20.62	19.50	20.27	374,472	+0.73(+3.74%)
Jun 20, 2006	19.41	19.94	19.29	19.54	218,899	+0.13(+0.67%)
Jun 19, 2006	19.46	19.66	19.16	19.41	322,736	+0.00(+0.00%)
Jun 16, 2006	19.33	19.47	18.95	19.41	509,218	+0.03(+0.15%)
Jun 15, 2006	18.00	19.52	18.00	19.38	344,680	+1.40(+7.79%)
Jun 14, 2006	17.70	18.05	17.05	17.98	288,696	+0.19(+1.07%)
Jun 13, 2006	17.30	17.90	17.03	17.79	402,979	+0.34(+1.95%)
Jun 12, 2006	17.56	17.71	17.33	17.45	263,921	-0.26(-1.47%)
Jun 09, 2006	17.75	18.21	17.57	17.71	264,731	-0.04(-0.23%)
Jun 08, 2006	17.72	18.23	17.21	17.75	462,087	-0.03(-0.17%)
Jun 07, 2006	17.66	18.15	17.22	17.78	543,124	+0.05(+0.28%)
Jun 06, 2006	16.87	17.73	16.51	17.73	564,376	+0.87(+5.16%)
Jun 05, 2006	17.80	18.24	16.82	16.86	430,122	-0.99(-5.55%)
Jun 02, 2006	17.44	18.16	17.30	17.85	403,235	+0.47(+2.70%)
Jun 01, 2006	17.01	17.40	17.01	17.38	263,955	+0.30(+1.76%)
May 31, 2006	17.00	17.44	16.84	17.08	360,694	+0.26(+1.55%)
May 30, 2006	17.00	17.22	16.67	16.82	461,909	-0.46(-2.66%)
May 26, 2006	17.47	17.68	16.94	17.28	213,290	-0.14(-0.80%)
May 25, 2006	16.67	17.43	16.50	17.42	278,662	+0.60(+3.57%)
May 24, 2006	17.00	17.11	16.47	16.82	815,622	-0.18(-1.06%)
May 23, 2006	17.50	18.44	17.00	17.00	1,131,697	-0.72(-4.06%)
May 22, 2006	18.10	18.19	17.05	17.72	697,938	-0.63(-3.43%)
May 19, 2006	18.78	18.81	18.09	18.35	498,640	-0.21(-1.13%)
May 18, 2006	18.01	18.72	18.01	18.56	402,796	+0.56(+3.11%)
May 17, 2006	18.50	18.65	17.93	18.00	467,278	-0.69(-3.69%)
May 16, 2006	18.07	19.25	18.05	18.69	709,404	+0.62(+3.43%)
May 15, 2006	18.44	18.81	17.65	18.07	605,323	-0.48(-2.59%)
May 12, 2006	19.88	19.91	18.23	18.55	1,197,113	-1.34(-6.74%)
May 11, 2006	20.75	20.79	19.73	19.89	1,171,699	-1.05(-5.01%)
May 10, 2006	23.03	23.11	20.76	20.94	1,654,577	-2.31(-9.94%)
May 09, 2006	23.75	23.75	23.05	23.25	401,942	-0.63(-2.64%)
May 08, 2006	24.15	24.32	22.99	23.88	514,701	-0.31(-1.28%)
May 05, 2006	24.00	24.47	23.86	24.19	347,366	+0.29(+1.21%)
May 04, 2006	24.00	24.29	23.75	23.90	448,185	-0.29(-1.20%)
May 03, 2006	24.58	24.70	23.57	24.19	568,806	-0.39(-1.59%)
May 02, 2006	24.25	24.78	24.03	24.58	479,159	+0.41(+1.70%)

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.