Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.23	13.24	12.87	13.13	16,896,466	-0.24(-1.83%)
Jul 28, 2006	13.13	13.42	13.05	13.38	10,989,639	+0.25(+1.89%)
Jul 27, 2006	13.16	13.59	13.02	13.13	14,506,765	-0.03(-0.21%)
Jul 26, 2006	12.96	13.23	12.80	13.15	13,865,680	+0.20(+1.51%)
Jul 25, 2006	13.07	13.18	12.85	12.96	16,478,103	-0.18(-1.34%)
Jul 24, 2006	12.68	13.21	12.75	13.13	13,616,431	+0.45(+3.58%)
Jul 21, 2006	13.12	13.12	12.63	12.68	20,086,418	-0.31(-2.42%)
Jul 20, 2006	13.72	13.76	12.97	13.00	22,384,378	-0.66(-4.84%)
Jul 19, 2006	13.18	13.89	13.22	13.66	21,963,804	+0.47(+3.60%)
Jul 18, 2006	13.05	13.23	13.01	13.18	15,213,617	+0.17(+1.28%)
Jul 17, 2006	13.34	13.45	12.95	13.02	21,848,298	-0.37(-2.77%)
Jul 14, 2006	13.82	13.82	13.20	13.39	24,964,194	-0.43(-3.12%)
Jul 13, 2006	14.34	14.34	13.81	13.82	16,044,265	-0.65(-4.49%)
Jul 12, 2006	14.84	14.84	14.42	14.47	13,567,244	-0.42(-2.81%)
Jul 11, 2006	14.84	14.99	14.76	14.88	13,964,606	+0.07(+0.49%)
Jul 10, 2006	14.70	14.97	14.67	14.81	7,667,601	+0.24(+1.65%)
Jul 07, 2006	14.87	14.87	14.51	14.57	7,325,505	-0.29(-1.97%)
Jul 06, 2006	14.82	15.05	14.73	14.86	5,717,265	+0.07(+0.49%)
Jul 05, 2006	14.95	14.99	14.75	14.79	6,745,765	-0.32(-2.11%)
Jul 03, 2006	15.25	15.28	15.09	15.11	3,638,711	+0.00(+0.02%)
Jun 30, 2006	14.97	15.20	14.84	15.11	10,289,419	+0.20(+1.31%)
Jun 29, 2006	14.33	14.94	14.33	14.91	13,101,904	+0.68(+4.78%)
Jun 28, 2006	14.45	14.47	14.12	14.23	7,911,877	-0.22(-1.54%)
Jun 27, 2006	14.58	14.73	14.41	14.45	9,761,076	-0.15(-1.02%)
Jun 26, 2006	14.50	14.69	14.46	14.60	8,210,865	+0.14(+0.95%)
Jun 23, 2006	14.20	14.56	14.06	14.46	9,261,472	+0.24(+1.65%)
Jun 22, 2006	14.28	14.28	14.02	14.23	9,672,098	-0.05(-0.33%)
Jun 21, 2006	14.22	14.40	14.16	14.28	11,833,550	+0.02(+0.13%)
Jun 20, 2006	14.20	14.34	14.03	14.26	17,287,750	-0.01(-0.08%)
Jun 19, 2006	14.64	14.75	14.22	14.27	10,051,223	-0.35(-2.41%)
Jun 16, 2006	14.52	14.71	14.49	14.62	13,216,858	+0.09(+0.61%)
Jun 15, 2006	14.15	14.54	14.15	14.53	11,445,583	+0.48(+3.41%)
Jun 14, 2006	14.03	14.24	13.90	14.05	15,000,291	+0.03(+0.19%)
Jun 13, 2006	13.89	14.17	13.82	14.03	18,971,704	+0.04(+0.28%)
Jun 12, 2006	14.40	14.62	13.88	13.99	16,028,790	-0.46(-3.16%)
Jun 09, 2006	14.53	14.64	14.29	14.44	11,718,597	-0.06(-0.44%)
Jun 08, 2006	14.55	14.56	13.99	14.51	22,824,294	-0.08(-0.52%)
Jun 07, 2006	14.84	15.04	14.58	14.58	22,611,520	-0.26(-1.72%)
Jun 06, 2006	15.39	15.45	14.79	14.84	21,252,530	-0.56(-3.61%)
Jun 05, 2006	15.88	15.88	15.33	15.39	12,390,079	-0.49(-3.05%)
Jun 02, 2006	15.78	15.92	15.64	15.88	10,380,608	+0.26(+1.67%)
Jun 01, 2006	15.57	15.69	15.34	15.62	7,663,180	+0.13(+0.83%)
May 31, 2006	15.33	15.76	15.28	15.49	12,897,420	+0.17(+1.10%)
May 30, 2006	15.76	15.76	15.29	15.32	8,634,203	-0.44(-2.77%)
May 26, 2006	15.56	15.88	15.41	15.76	8,719,865	+0.15(+0.94%)
May 25, 2006	15.31	15.63	15.08	15.61	13,435,711	+0.40(+2.60%)
May 24, 2006	15.31	15.55	14.75	15.21	16,161,429	-0.10(-0.64%)
May 23, 2006	15.16	15.59	15.16	15.31	13,740,226	+0.24(+1.61%)
May 22, 2006	15.23	15.23	14.91	15.07	11,742,914	-0.16(-1.05%)
May 19, 2006	15.26	15.31	14.88	15.23	16,738,958	+0.10(+0.66%)
May 18, 2006	15.57	15.68	15.09	15.13	18,380,358	-0.51(-3.28%)
May 17, 2006	16.16	16.26	15.53	15.64	16,077,977	-0.52(-3.20%)
May 16, 2006	15.84	16.44	15.81	16.16	30,560,978	+0.32(+2.05%)
May 15, 2006	16.20	16.21	15.51	15.84	19,827,220	-0.38(-2.35%)
May 12, 2006	16.04	16.23	15.76	16.22	20,981,174	+0.18(+1.14%)
May 11, 2006	16.43	16.63	16.03	16.04	12,501,716	-0.39(-2.40%)
May 10, 2006	16.45	16.64	16.36	16.43	11,501,402	-0.02(-0.11%)
May 09, 2006	16.43	16.48	16.38	16.45	6,309,163	-0.05(-0.32%)
May 08, 2006	16.34	16.53	16.25	16.50	9,090,700	+0.15(+0.92%)
May 05, 2006	16.47	16.53	16.34	16.35	8,789,500	+0.08(+0.50%)
May 04, 2006	16.45	16.53	16.13	16.27	9,752,234	-0.15(-0.89%)
May 03, 2006	16.53	16.55	16.30	16.42	9,304,579	-0.11(-0.68%)
May 02, 2006	16.19	16.53	16.09	16.53	14,705,170	+0.49(+3.06%)

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.