Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.89	17.96	17.58	17.87	197,729	-0.14(-0.76%)
Jul 28, 2006	17.54	18.03	17.54	18.00	277,495	+0.67(+3.85%)
Jul 27, 2006	17.73	18.17	17.31	17.34	695,763	-0.07(-0.42%)
Jul 26, 2006	17.07	17.47	16.76	17.41	397,480	+0.26(+1.50%)
Jul 25, 2006	16.94	17.18	16.38	17.15	282,485	+0.52(+3.14%)
Jul 24, 2006	16.19	16.72	16.01	16.63	431,219	+0.45(+2.78%)
Jul 21, 2006	16.74	17.03	16.03	16.18	592,733	-0.50(-2.99%)
Jul 20, 2006	17.54	17.57	16.66	16.68	493,369	-0.96(-5.42%)
Jul 19, 2006	16.68	17.66	16.65	17.63	332,038	+0.87(+5.18%)
Jul 18, 2006	17.34	17.50	16.51	16.76	506,518	-0.40(-2.34%)
Jul 17, 2006	17.87	17.92	17.16	17.17	384,526	-0.84(-4.64%)
Jul 14, 2006	17.92	18.12	17.50	18.00	445,554	+0.20(+1.13%)
Jul 13, 2006	18.08	18.30	17.56	17.80	545,176	-0.07(-0.40%)
Jul 12, 2006	18.20	18.65	17.69	17.87	756,083	+0.13(+0.72%)
Jul 11, 2006	17.15	17.75	16.97	17.75	335,826	+0.90(+5.34%)
Jul 10, 2006	16.84	17.26	16.72	16.84	271,992	-0.43(-2.51%)
Jul 07, 2006	17.75	17.75	17.25	17.28	223,808	-0.41(-2.32%)
Jul 06, 2006	17.54	17.87	17.24	17.69	351,888	+0.24(+1.38%)
Jul 05, 2006	17.75	17.97	17.01	17.45	535,434	-0.31(-1.76%)
Jul 03, 2006	17.14	17.77	17.08	17.76	416,900	+0.88(+5.24%)
Jun 30, 2006	16.60	17.08	16.23	16.88	713,298	+0.58(+3.55%)
Jun 29, 2006	15.32	16.35	15.32	16.30	498,460	+1.03(+6.74%)
Jun 28, 2006	15.25	15.55	15.07	15.27	354,586	+0.05(+0.32%)
Jun 27, 2006	15.85	16.14	15.21	15.22	497,618	-0.73(-4.58%)
Jun 26, 2006	15.69	15.95	15.55	15.95	200,827	+0.28(+1.79%)
Jun 23, 2006	15.49	15.86	15.31	15.67	476,242	+0.02(+0.15%)
Jun 22, 2006	15.42	15.99	15.31	15.65	437,719	-0.13(-0.82%)
Jun 21, 2006	15.06	15.91	14.88	15.78	547,665	+0.67(+4.41%)
Jun 20, 2006	14.39	15.33	14.39	15.11	635,318	+0.67(+4.62%)
Jun 19, 2006	14.51	14.75	14.39	14.44	422,994	-0.24(-1.64%)
Jun 16, 2006	14.87	15.02	14.67	14.68	736,837	-0.20(-1.35%)
Jun 15, 2006	14.74	15.18	14.47	14.88	1,181,779	+1.05(+7.61%)
Jun 14, 2006	13.69	14.36	13.44	13.83	935,723	+0.10(+0.76%)
Jun 13, 2006	13.56	14.02	13.09	13.73	1,558,042	-0.49(-3.45%)
Jun 12, 2006	14.67	14.97	14.20	14.22	520,618	-0.56(-3.81%)
Jun 09, 2006	15.03	15.43	14.63	14.78	410,321	-0.30(-1.97%)
Jun 08, 2006	14.84	15.24	14.18	15.08	918,615	-0.03(-0.21%)
Jun 07, 2006	15.33	15.87	15.10	15.11	546,365	-0.50(-3.19%)
Jun 06, 2006	15.91	16.03	15.41	15.61	553,370	-0.55(-3.43%)
Jun 05, 2006	16.65	16.92	16.07	16.16	774,633	-0.09(-0.54%)
Jun 02, 2006	16.10	17.08	15.98	16.25	565,282	+0.55(+3.53%)
Jun 01, 2006	15.27	15.86	15.19	15.70	457,773	-0.06(-0.41%)
May 31, 2006	15.91	16.06	15.37	15.76	590,546	+0.23(+1.45%)
May 30, 2006	16.22	16.45	15.52	15.54	508,982	-0.52(-3.25%)
May 26, 2006	16.43	16.43	15.84	16.06	470,546	+0.05(+0.30%)
May 25, 2006	15.91	16.07	15.45	16.01	405,832	+0.70(+4.57%)
May 24, 2006	15.09	15.99	14.95	15.31	1,126,903	-0.78(-4.85%)
May 23, 2006	15.66	16.47	15.66	16.09	880,494	+0.39(+2.51%)
May 22, 2006	15.20	15.85	14.75	15.70	1,329,967	-0.39(-2.40%)
May 19, 2006	15.16	16.15	15.15	16.08	982,061	+0.00(+0.00%)
May 18, 2006	16.58	16.72	15.76	16.08	720,246	-0.45(-2.72%)
May 17, 2006	17.27	17.54	16.47	16.53	854,455	-0.76(-4.41%)
May 16, 2006	17.61	17.62	16.43	17.30	829,518	+0.36(+2.14%)
May 15, 2006	17.18	18.03	16.76	16.93	1,194,827	-1.35(-7.38%)
May 12, 2006	19.73	19.86	17.32	18.28	2,129,217	-1.54(-7.78%)
May 11, 2006	21.25	21.26	19.69	19.83	1,045,657	-0.71(-3.44%)
May 10, 2006	21.35	21.35	20.34	20.53	937,908	-0.62(-2.93%)
May 09, 2006	20.93	21.27	20.34	21.15	1,160,458	+0.40(+1.94%)
May 08, 2006	20.99	21.12	20.32	20.75	564,341	+0.09(+0.43%)
May 05, 2006	20.86	20.98	20.45	20.66	580,445	+0.21(+1.02%)
May 04, 2006	20.17	20.82	19.70	20.45	505,118	+0.42(+2.09%)
May 03, 2006	20.41	20.41	19.62	20.04	957,034	-0.21(-1.03%)
May 02, 2006	20.28	20.28	19.79	20.24	917,360	+0.41(+2.05%)

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.