Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.68	14.77	14.65	14.76	716,647	+0.07(+0.46%)
Jul 28, 2006	14.65	14.76	14.61	14.69	778,810	+0.23(+1.58%)
Jul 27, 2006	14.54	14.58	14.44	14.46	591,513	+0.05(+0.34%)
Jul 26, 2006	14.37	14.48	14.36	14.41	506,040	+0.00(+0.00%)
Jul 25, 2006	14.44	14.44	14.28	14.41	690,261	-0.11(-0.72%)
Jul 24, 2006	14.47	14.53	14.45	14.52	532,912	+0.15(+1.08%)
Jul 21, 2006	14.50	14.51	14.35	14.36	960,278	+0.22(+1.53%)
Jul 20, 2006	14.25	14.30	14.15	14.15	1,020,013	+0.15(+1.10%)
Jul 19, 2006	13.66	14.05	13.66	13.99	1,144,985	+0.32(+2.35%)
Jul 18, 2006	13.87	13.87	13.57	13.67	456,990	+0.22(+1.65%)
Jul 17, 2006	13.43	13.53	13.43	13.45	432,546	-0.14(-1.00%)
Jul 14, 2006	13.66	13.67	13.52	13.58	580,829	-0.04(-0.27%)
Jul 13, 2006	13.76	13.78	13.59	13.62	347,235	-0.22(-1.56%)
Jul 12, 2006	13.92	13.97	13.80	13.84	429,470	-0.15(-1.10%)
Jul 11, 2006	13.85	14.00	13.84	13.99	514,296	+0.08(+0.58%)
Jul 10, 2006	13.89	13.95	13.87	13.91	410,044	-0.05(-0.35%)
Jul 07, 2006	13.92	14.05	13.92	13.96	554,119	-0.05(-0.35%)
Jul 06, 2006	13.98	14.06	13.95	14.01	767,154	+0.12(+0.85%)
Jul 05, 2006	13.92	14.02	13.83	13.89	765,050	-0.12(-0.88%)
Jul 03, 2006	13.94	14.04	13.88	14.02	391,104	+0.09(+0.67%)
Jun 30, 2006	13.85	14.00	13.84	13.92	809,243	+0.30(+2.22%)
Jun 29, 2006	13.45	13.64	13.40	13.62	583,905	+0.35(+2.65%)
Jun 28, 2006	13.21	13.33	13.21	13.27	568,526	+0.19(+1.42%)
Jun 27, 2006	13.27	13.29	13.06	13.08	826,079	-0.18(-1.35%)
Jun 26, 2006	13.21	13.28	13.13	13.26	804,063	+0.02(+0.14%)
Jun 23, 2006	13.31	13.37	13.24	13.24	1,793,642	-0.04(-0.33%)
Jun 22, 2006	13.32	13.34	13.21	13.29	1,606,508	+0.09(+0.70%)
Jun 21, 2006	13.09	13.26	13.08	13.19	762,783	+0.14(+1.04%)
Jun 20, 2006	13.00	13.13	12.98	13.06	513,486	+0.04(+0.33%)
Jun 19, 2006	13.09	13.13	12.98	13.02	872,053	-0.02(-0.14%)
Jun 16, 2006	13.10	13.10	12.98	13.03	752,747	-0.15(-1.17%)
Jun 15, 2006	13.02	13.20	13.01	13.19	693,498	+0.19(+1.47%)
Jun 14, 2006	12.97	13.08	12.92	13.00	714,381	+0.23(+1.84%)
Jun 13, 2006	12.90	12.93	12.74	12.76	1,223,011	-0.28(-2.13%)
Jun 12, 2006	13.19	13.19	13.02	13.04	644,286	-0.18(-1.36%)
Jun 09, 2006	13.26	13.29	13.16	13.22	664,522	-0.04(-0.33%)
Jun 08, 2006	13.17	13.28	13.13	13.26	1,810,802	-0.33(-2.41%)
Jun 07, 2006	13.56	13.74	13.55	13.59	1,438,475	-0.06(-0.45%)
Jun 06, 2006	13.65	13.70	13.54	13.65	720,047	-0.07(-0.49%)
Jun 05, 2006	13.89	13.94	13.72	13.72	469,779	-0.20(-1.46%)
Jun 02, 2006	14.00	14.02	13.85	13.92	552,824	+0.05(+0.36%)
Jun 01, 2006	13.70	13.89	13.66	13.87	514,943	-0.04(-0.27%)
May 31, 2006	13.91	13.97	13.84	13.91	545,863	+0.09(+0.62%)
May 30, 2006	14.05	14.06	13.82	13.82	877,719	-0.29(-2.06%)
May 26, 2006	14.08	14.15	13.97	14.12	1,593,881	+0.29(+2.10%)
May 25, 2006	13.76	13.83	13.66	13.82	513,486	+6.19(+80.96%)
May 24, 2006	7.668	7.678	7.556	7.640	746,531	-0.10(-1.31%)
May 23, 2006	7.750	7.819	7.737	7.741	973,229	+0.08(+1.02%)
May 22, 2006	7.659	7.680	7.598	7.663	579,566	+0.03(+0.45%)
May 19, 2006	7.560	7.628	7.527	7.628	1,623,602	-0.07(-0.92%)
May 18, 2006	7.697	7.745	7.636	7.699	1,869,241	+0.03(+0.42%)
May 17, 2006	7.722	7.758	7.588	7.666	2,256,784	-0.33(-4.12%)
May 16, 2006	7.970	8.011	7.951	7.996	1,277,727	+0.01(+0.14%)
May 15, 2006	7.912	7.998	7.903	7.985	1,266,946	-0.02(-0.29%)
May 12, 2006	8.052	8.082	8.002	8.008	1,652,158	-0.05(-0.59%)
May 11, 2006	8.103	8.114	8.050	8.055	2,810,709	+0.01(+0.17%)
May 10, 2006	7.989	8.053	7.989	8.042	2,445,603	+0.07(+0.84%)
May 09, 2006	7.966	8.010	7.937	7.975	1,402,732	-0.03(-0.43%)
May 08, 2006	8.006	8.048	7.998	8.010	2,885,595	-0.10(-1.20%)
May 05, 2006	7.962	8.135	7.951	8.107	2,003,861	+0.15(+1.89%)
May 04, 2006	7.901	7.987	7.876	7.956	1,928,684	-0.18(-2.27%)
May 03, 2006	8.198	8.208	8.126	8.141	1,884,684	-0.20(-2.44%)
May 02, 2006	8.236	8.347	8.236	8.345	1,049,281	+0.22(+2.67%)

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.