Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.84	27.48	26.79	27.47	3,411,866	-0.25(-0.90%)
Jul 28, 2006	27.88	28.10	27.49	27.72	2,521,500	+0.12(+0.42%)
Jul 27, 2006	27.70	28.34	27.54	27.61	2,836,741	-0.24(-0.86%)
Jul 26, 2006	27.93	27.93	27.24	27.85	3,381,136	-0.05(-0.19%)
Jul 25, 2006	27.28	28.03	27.15	27.90	4,138,571	+0.71(+2.62%)
Jul 24, 2006	26.22	27.30	26.13	27.19	2,635,645	+1.09(+4.20%)
Jul 21, 2006	25.70	26.39	25.63	26.09	2,905,207	+0.15(+0.58%)
Jul 20, 2006	26.47	26.47	25.56	25.94	2,938,235	-0.72(-2.70%)
Jul 19, 2006	25.68	26.81	25.59	26.66	4,520,169	+1.17(+4.61%)
Jul 18, 2006	25.56	25.92	25.19	25.49	2,168,054	+0.04(+0.14%)
Jul 17, 2006	25.39	25.60	25.05	25.45	2,277,380	+0.16(+0.63%)
Jul 14, 2006	25.50	25.61	25.04	25.29	2,224,527	-0.20(-0.80%)
Jul 13, 2006	26.34	26.34	25.47	25.50	3,027,276	-0.79(-3.01%)
Jul 12, 2006	26.47	26.67	26.15	26.29	2,559,514	-0.11(-0.40%)
Jul 11, 2006	26.11	26.43	25.68	26.40	3,113,098	+0.31(+1.19%)
Jul 10, 2006	26.03	26.32	25.66	26.08	3,683,389	+0.07(+0.27%)
Jul 07, 2006	26.45	26.63	25.90	26.01	2,790,594	+12.75(+96.11%)
Jul 06, 2006	13.47	13.55	13.08	13.26	3,949,160	-0.18(-1.31%)
Jul 05, 2006	13.32	13.47	13.22	13.44	3,986,780	+0.05(+0.35%)
Jul 03, 2006	13.47	13.51	13.32	13.39	2,053,245	-0.08(-0.56%)
Jun 30, 2006	13.27	13.57	13.19	13.47	5,590,184	+0.12(+0.90%)
Jun 29, 2006	13.19	13.37	13.03	13.35	5,276,718	+0.18(+1.40%)
Jun 28, 2006	12.91	13.18	12.75	13.16	5,735,821	+0.26(+2.00%)
Jun 27, 2006	12.66	12.92	12.62	12.91	6,348,076	+0.23(+1.79%)
Jun 26, 2006	12.63	12.75	12.55	12.68	2,097,877	+0.01(+0.11%)
Jun 23, 2006	12.64	12.83	12.55	12.67	2,395,315	+0.04(+0.32%)
Jun 22, 2006	12.63	12.68	12.48	12.63	3,160,718	+0.00(+0.00%)
Jun 21, 2006	12.39	12.78	12.36	12.63	3,980,798	+0.28(+2.25%)
Jun 20, 2006	12.31	12.46	12.19	12.35	2,742,007	+0.07(+0.60%)
Jun 19, 2006	12.13	12.54	12.02	12.27	4,611,728	+0.14(+1.14%)
Jun 16, 2006	12.17	12.46	12.11	12.14	5,432,257	-0.05(-0.44%)
Jun 15, 2006	11.76	12.23	11.75	12.19	5,237,212	+0.42(+3.61%)
Jun 14, 2006	11.72	11.81	11.65	11.77	3,386,691	+0.04(+0.36%)
Jun 13, 2006	11.45	11.94	11.45	11.72	6,419,815	+0.28(+2.43%)
Jun 12, 2006	11.61	11.74	11.40	11.44	6,121,604	-0.11(-0.96%)
Jun 09, 2006	11.91	12.16	11.51	11.56	8,605,974	-0.36(-3.02%)
Jun 08, 2006	12.08	12.08	11.70	11.92	4,214,531	-0.16(-1.36%)
Jun 07, 2006	12.01	12.18	11.92	12.08	3,811,046	-0.01(-0.09%)
Jun 06, 2006	12.21	12.22	11.98	12.09	3,539,682	-0.14(-1.18%)
Jun 05, 2006	12.35	12.57	12.22	12.24	3,752,946	-0.14(-1.13%)
Jun 02, 2006	12.21	12.45	12.15	12.38	2,568,667	-0.03(-0.23%)
Jun 01, 2006	12.30	12.43	12.23	12.41	3,642,088	+0.10(+0.85%)
May 31, 2006	12.09	12.30	12.03	12.30	5,291,755	+0.25(+2.09%)
May 30, 2006	12.00	12.12	11.94	12.05	4,247,580	+0.06(+0.52%)
May 26, 2006	11.99	12.05	11.89	11.99	2,625,057	+0.04(+0.32%)
May 25, 2006	11.84	11.97	11.81	11.95	3,264,290	+0.10(+0.85%)
May 24, 2006	11.45	11.92	11.35	11.85	4,446,570	+0.33(+2.90%)
May 23, 2006	11.77	11.90	11.51	11.52	3,870,290	-0.30(-2.54%)
May 22, 2006	11.44	11.88	11.43	11.82	5,114,241	+0.32(+2.81%)
May 19, 2006	11.58	11.70	11.43	11.49	5,748,305	-0.14(-1.19%)
May 18, 2006	11.49	11.92	11.46	11.63	8,103,803	+0.22(+1.97%)
May 17, 2006	11.54	11.60	11.36	11.41	4,243,297	-0.18(-1.54%)
May 16, 2006	11.81	11.83	11.53	11.58	4,398,625	-0.25(-2.14%)
May 15, 2006	11.90	11.92	11.69	11.84	2,607,829	-0.10(-0.86%)
May 12, 2006	12.11	12.23	11.93	11.94	2,466,769	-0.20(-1.63%)
May 11, 2006	12.18	12.24	12.07	12.14	2,542,288	-0.08(-0.69%)
May 10, 2006	12.40	12.51	12.17	12.22	3,363,229	-0.21(-1.72%)
May 09, 2006	12.57	12.61	12.39	12.44	1,981,753	-0.13(-1.06%)
May 08, 2006	12.48	12.62	12.30	12.57	2,925,270	+0.10(+0.82%)
May 05, 2006	12.48	12.51	12.34	12.47	2,020,108	+0.04(+0.32%)
May 04, 2006	12.29	12.46	12.26	12.43	2,270,577	+0.16(+1.27%)
May 03, 2006	12.33	12.39	12.24	12.27	2,553,172	-0.08(-0.61%)
May 02, 2006	12.44	12.50	12.27	12.35	2,757,892	+0.04(+0.34%)

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.