Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.42	15.46	15.23	15.45	2,574,868	-0.23(-1.49%)
Jul 28, 2006	15.48	15.85	15.43	15.68	6,120,017	+0.21(+1.35%)
Jul 27, 2006	15.68	15.88	15.48	15.48	4,951,605	-0.05(-0.32%)
Jul 26, 2006	15.81	15.86	15.53	15.53	1,919,704	-0.28(-1.79%)
Jul 25, 2006	15.85	15.94	15.63	15.81	2,715,346	-0.08(-0.52%)
Jul 24, 2006	15.46	16.00	15.46	15.89	3,887,234	+0.48(+3.14%)
Jul 21, 2006	15.94	15.94	15.40	15.41	1,738,713	-0.36(-2.28%)
Jul 20, 2006	16.27	16.27	15.60	15.77	3,900,418	-0.48(-2.93%)
Jul 19, 2006	15.77	16.32	15.77	16.24	3,115,444	+0.53(+3.40%)
Jul 18, 2006	15.39	15.94	15.37	15.71	4,070,143	+0.36(+2.34%)
Jul 17, 2006	15.07	15.47	15.05	15.35	2,407,182	+0.24(+1.60%)
Jul 14, 2006	15.18	15.32	15.06	15.11	3,923,791	-0.22(-1.42%)
Jul 13, 2006	15.68	15.88	15.27	15.33	2,134,496	-0.65(-4.07%)
Jul 12, 2006	16.02	16.56	15.98	15.98	1,646,420	+0.04(+0.26%)
Jul 11, 2006	16.01	16.20	15.55	15.94	3,392,085	-0.17(-1.04%)
Jul 10, 2006	16.29	16.45	16.06	16.10	1,905,560	-0.14(-0.87%)
Jul 07, 2006	16.45	16.46	16.17	16.24	2,172,612	-0.21(-1.27%)
Jul 06, 2006	16.90	17.19	16.35	16.45	4,703,132	+0.11(+0.66%)
Jul 05, 2006	16.65	16.79	16.10	16.34	2,543,704	-0.73(-4.25%)
Jul 03, 2006	16.85	17.26	16.80	17.07	2,076,363	+0.96(+5.96%)
Jun 30, 2006	16.35	16.52	16.05	16.11	1,674,347	+0.10(+0.63%)
Jun 29, 2006	15.68	16.14	15.58	16.01	4,854,038	+0.68(+4.46%)
Jun 28, 2006	15.26	15.42	15.14	15.33	2,764,849	+0.28(+1.83%)
Jun 27, 2006	15.48	15.76	15.01	15.05	4,677,721	-0.09(-0.61%)
Jun 26, 2006	15.38	15.39	15.08	15.14	1,977,238	-0.12(-0.77%)
Jun 23, 2006	15.27	15.44	15.13	15.26	1,918,625	-0.12(-0.76%)
Jun 22, 2006	15.31	15.38	15.02	15.38	2,595,125	-0.06(-0.38%)
Jun 21, 2006	14.61	15.43	14.61	15.43	3,095,787	+0.83(+5.65%)
Jun 20, 2006	14.73	15.01	14.53	14.61	2,741,835	-0.03(-0.17%)
Jun 19, 2006	14.84	14.98	14.53	14.63	3,763,896	-0.19(-1.29%)
Jun 16, 2006	14.85	14.85	14.53	14.83	2,673,035	-0.06(-0.39%)
Jun 15, 2006	14.24	14.88	14.12	14.88	5,073,864	+1.05(+7.60%)
Jun 14, 2006	13.98	14.01	13.46	13.83	4,804,295	+0.17(+1.22%)
Jun 13, 2006	13.96	14.24	13.66	13.67	5,426,617	-0.44(-3.13%)
Jun 12, 2006	14.60	14.73	14.09	14.11	2,706,237	-0.49(-3.37%)
Jun 09, 2006	15.10	15.13	14.47	14.60	2,766,527	-0.33(-2.23%)
Jun 08, 2006	14.68	15.12	14.37	14.93	4,296,921	-0.14(-0.94%)
Jun 07, 2006	15.39	15.46	14.95	15.08	2,026,501	-0.36(-2.32%)
Jun 06, 2006	15.49	15.49	15.09	15.43	1,577,859	-0.05(-0.32%)
Jun 05, 2006	15.97	16.16	15.46	15.48	1,554,246	-0.44(-2.78%)
Jun 02, 2006	16.31	16.45	15.80	15.93	1,722,891	-0.23(-1.39%)
Jun 01, 2006	15.38	16.18	15.37	16.15	2,351,566	+0.81(+5.27%)
May 31, 2006	15.91	16.06	15.34	15.34	2,700,483	-0.43(-2.70%)
May 30, 2006	16.25	16.25	15.65	15.77	2,021,107	-0.61(-3.72%)
May 26, 2006	16.23	16.50	16.21	16.38	1,824,294	+0.17(+1.03%)
May 25, 2006	15.77	16.29	15.77	16.21	2,131,859	+0.53(+3.41%)
May 24, 2006	15.60	15.81	15.40	15.68	2,473,585	-0.03(-0.21%)
May 23, 2006	15.98	16.24	15.70	15.71	2,445,058	-0.20(-1.26%)
May 22, 2006	16.23	16.26	15.67	15.91	4,465,446	-0.55(-3.34%)
May 19, 2006	16.60	16.70	16.02	16.46	3,498,882	-0.21(-1.25%)
May 18, 2006	16.77	17.11	16.45	16.67	2,002,289	-0.08(-0.50%)
May 17, 2006	17.39	17.50	16.54	16.75	3,015,839	-0.75(-4.29%)
May 16, 2006	17.71	17.94	17.47	17.50	3,255,802	-0.10(-0.57%)
May 15, 2006	17.81	17.90	17.35	17.60	1,620,769	-0.53(-2.90%)
May 12, 2006	18.19	18.35	17.56	18.13	2,532,317	-0.40(-2.16%)
May 11, 2006	19.07	19.15	18.30	18.53	2,011,638	-0.55(-2.89%)
May 10, 2006	19.06	19.18	18.86	19.08	1,137,367	+0.03(+0.13%)
May 09, 2006	19.16	19.17	18.57	19.06	2,718,702	+0.08(+0.40%)
May 08, 2006	18.71	19.02	18.65	18.98	2,703,240	+0.27(+1.43%)
May 05, 2006	18.43	18.75	18.42	18.71	1,939,122	+0.28(+1.54%)
May 04, 2006	18.48	18.65	18.40	18.43	1,847,547	-0.08(-0.41%)
May 03, 2006	18.56	18.65	18.37	18.50	1,293,906	+0.00(+0.00%)
May 02, 2006	18.22	18.50	18.04	18.50	2,360,436	+0.41(+2.26%)

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.