Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.86	13.20	12.79	13.16	3,701,613	+0.24(+1.86%)
Jul 28, 2006	12.78	13.03	12.71	12.92	6,848,515	+0.18(+1.42%)
Jul 27, 2006	12.95	13.04	12.72	12.73	7,675,179	-0.13(-1.01%)
Jul 26, 2006	13.45	13.47	12.86	12.86	12,326,679	-0.62(-4.63%)
Jul 25, 2006	13.43	13.79	13.36	13.49	5,738,658	+0.06(+0.41%)
Jul 24, 2006	12.89	13.54	12.90	13.43	7,707,173	+0.55(+4.24%)
Jul 21, 2006	13.31	13.37	12.71	12.89	7,597,571	-0.42(-3.16%)
Jul 20, 2006	13.65	13.86	13.29	13.31	5,290,089	-0.29(-2.14%)
Jul 19, 2006	13.13	13.65	13.13	13.60	4,844,762	+0.51(+3.89%)
Jul 18, 2006	13.34	13.41	12.80	13.09	5,659,320	-0.25(-1.87%)
Jul 17, 2006	13.25	13.36	13.20	13.34	5,320,137	+0.07(+0.52%)
Jul 14, 2006	13.16	13.32	13.02	13.27	5,414,823	+0.10(+0.77%)
Jul 13, 2006	13.16	13.34	13.05	13.17	8,424,452	-0.01(-0.11%)
Jul 12, 2006	13.96	13.96	12.90	13.18	15,086,622	-0.78(-5.57%)
Jul 11, 2006	14.18	14.18	13.59	13.96	11,279,297	-0.26(-1.85%)
Jul 10, 2006	14.42	14.53	14.12	14.22	3,386,426	-0.12(-0.87%)
Jul 07, 2006	14.57	14.57	14.22	14.35	3,672,213	-0.29(-1.96%)
Jul 06, 2006	14.49	14.74	14.48	14.64	3,176,517	+0.14(+0.99%)
Jul 05, 2006	14.65	14.69	14.36	14.49	5,361,211	-0.25(-1.66%)
Jul 03, 2006	14.68	14.80	14.56	14.74	2,154,645	+0.14(+0.95%)
Jun 30, 2006	14.60	14.85	14.59	14.60	8,399,375	+0.02(+0.16%)
Jun 29, 2006	14.19	14.59	14.11	14.58	5,763,734	+0.44(+3.11%)
Jun 28, 2006	14.08	14.26	13.91	14.14	5,389,098	+0.06(+0.39%)
Jun 27, 2006	14.15	14.53	14.05	14.08	7,842,285	-0.46(-3.18%)
Jun 26, 2006	14.48	14.59	14.37	14.54	6,076,760	+0.12(+0.80%)
Jun 23, 2006	14.80	14.80	13.80	14.43	13,149,884	-0.50(-3.35%)
Jun 22, 2006	15.06	15.14	14.85	14.93	2,858,304	-0.18(-1.19%)
Jun 21, 2006	14.88	15.21	14.88	15.11	2,990,172	+0.22(+1.49%)
Jun 20, 2006	14.96	15.11	14.84	14.89	3,226,238	-0.08(-0.56%)
Jun 19, 2006	15.45	15.52	14.92	14.97	4,297,400	-0.46(-2.97%)
Jun 16, 2006	15.37	15.51	15.29	15.43	5,457,626	-0.01(-0.09%)
Jun 15, 2006	14.82	15.50	14.81	15.44	8,727,317	+0.68(+4.57%)
Jun 14, 2006	14.55	14.78	14.50	14.77	9,513,556	+0.22(+1.49%)
Jun 13, 2006	15.03	15.16	14.48	14.55	16,257,874	-0.53(-3.53%)
Jun 12, 2006	15.59	15.65	14.89	15.08	11,032,422	-0.52(-3.35%)
Jun 09, 2006	15.50	15.75	15.39	15.60	5,085,801	+0.10(+0.66%)
Jun 08, 2006	15.59	15.60	15.17	15.50	6,597,749	-0.18(-1.15%)
Jun 07, 2006	15.75	15.93	15.54	15.68	4,846,492	-0.06(-0.41%)
Jun 06, 2006	16.00	16.01	15.58	15.75	6,884,617	-0.14(-0.87%)
Jun 05, 2006	16.33	16.36	15.87	15.89	6,711,674	-0.55(-3.32%)
Jun 02, 2006	16.23	16.47	16.13	16.43	5,676,182	+0.23(+1.40%)
Jun 01, 2006	16.05	16.26	16.01	16.20	6,706,270	+0.06(+0.40%)
May 31, 2006	15.76	16.17	15.76	16.14	8,427,046	+0.37(+2.38%)
May 30, 2006	15.99	16.03	15.74	15.76	5,704,069	-0.25(-1.59%)
May 26, 2006	15.80	16.10	15.73	16.02	4,741,645	+0.33(+2.12%)
May 25, 2006	15.91	15.94	15.49	15.69	8,198,762	-0.10(-0.62%)
May 24, 2006	15.91	16.20	15.50	15.78	7,039,832	-0.17(-1.07%)
May 23, 2006	15.97	16.25	15.91	15.95	6,173,175	+0.02(+0.15%)
May 22, 2006	16.16	16.18	15.80	15.93	7,745,437	-0.25(-1.54%)
May 19, 2006	16.17	16.25	15.98	16.18	8,828,272	+0.06(+0.40%)
May 18, 2006	16.18	16.44	16.08	16.12	6,780,419	+0.02(+0.14%)
May 17, 2006	16.10	16.28	16.00	16.09	9,484,588	-0.03(-0.17%)
May 16, 2006	16.77	16.93	16.05	16.12	20,873,056	-1.44(-8.22%)
May 15, 2006	17.28	17.64	17.23	17.56	7,399,336	+0.33(+1.93%)
May 12, 2006	17.79	17.83	17.20	17.23	7,321,944	-0.66(-3.67%)
May 11, 2006	17.76	17.93	17.66	17.89	5,527,452	+0.00(+0.00%)
May 10, 2006	17.90	18.04	17.80	17.89	4,281,186	-0.10(-0.54%)
May 09, 2006	18.11	18.11	17.86	17.99	3,494,515	-0.06(-0.31%)
May 08, 2006	18.09	18.25	18.02	18.04	4,728,458	-0.07(-0.38%)
May 05, 2006	18.04	18.16	17.97	18.11	3,165,925	+0.13(+0.75%)
May 04, 2006	18.01	18.17	17.90	17.98	4,372,630	-0.03(-0.18%)
May 03, 2006	18.02	18.05	17.84	18.01	2,957,745	-0.05(-0.26%)
May 02, 2006	17.93	18.09	17.91	18.05	3,712,639	+0.13(+0.72%)

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.