Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.15	14.21	13.46	14.01	121,363	-0.20(-1.41%)
Jul 28, 2006	13.41	14.25	13.27	14.21	198,151	+0.94(+7.08%)
Jul 27, 2006	13.08	13.66	12.92	13.27	191,611	+0.26(+2.00%)
Jul 26, 2006	13.69	13.77	12.86	13.01	218,257	-0.79(-5.72%)
Jul 25, 2006	13.17	13.89	12.89	13.80	142,163	+0.69(+5.26%)
Jul 24, 2006	12.26	13.15	12.25	13.11	154,165	+0.85(+6.93%)
Jul 21, 2006	12.64	12.83	12.01	12.26	321,314	-0.46(-3.62%)
Jul 20, 2006	13.68	13.77	12.61	12.72	201,917	-0.85(-6.26%)
Jul 19, 2006	12.95	13.57	13.01	13.57	157,620	+0.62(+4.79%)
Jul 18, 2006	13.09	13.38	12.75	12.95	97,847	-0.02(-0.15%)
Jul 17, 2006	13.83	13.83	12.91	12.97	221,452	-0.80(-5.81%)
Jul 14, 2006	13.92	14.05	13.46	13.77	158,767	-0.14(-1.01%)
Jul 13, 2006	14.57	14.65	13.84	13.91	104,349	-0.40(-2.80%)
Jul 12, 2006	14.82	14.88	14.30	14.31	183,050	-0.57(-3.83%)
Jul 11, 2006	14.35	14.90	13.99	14.88	118,603	+0.47(+3.26%)
Jul 10, 2006	14.88	14.88	14.21	14.41	123,869	-0.38(-2.57%)
Jul 07, 2006	14.77	14.90	14.54	14.79	169,498	+0.01(+0.07%)
Jul 06, 2006	14.49	15.04	14.45	14.78	193,231	+0.41(+2.85%)
Jul 05, 2006	14.64	14.75	13.89	14.37	193,586	-0.50(-3.36%)
Jul 03, 2006	14.51	14.87	14.26	14.87	175,202	+0.44(+3.05%)
Jun 30, 2006	13.63	14.48	13.44	14.43	726,167	+0.95(+7.05%)
Jun 29, 2006	12.60	13.48	12.60	13.48	296,100	+1.03(+8.27%)
Jun 28, 2006	12.46	12.61	12.23	12.45	140,723	+0.07(+0.57%)
Jun 27, 2006	12.99	13.27	12.31	12.38	150,107	-0.56(-4.33%)
Jun 26, 2006	13.29	13.41	12.85	12.94	128,900	-0.27(-2.04%)
Jun 23, 2006	13.11	13.39	12.97	13.21	59,143	+0.01(+0.08%)
Jun 22, 2006	13.62	13.68	13.00	13.20	108,953	-0.45(-3.30%)
Jun 21, 2006	13.42	13.82	13.32	13.65	108,989	+0.25(+1.87%)
Jun 20, 2006	13.13	13.58	13.04	13.40	146,259	+0.30(+2.29%)
Jun 19, 2006	13.45	13.47	13.00	13.10	237,095	-0.26(-1.95%)
Jun 16, 2006	13.78	13.85	13.16	13.36	529,977	-0.46(-3.33%)
Jun 15, 2006	12.11	14.14	12.08	13.82	737,837	+2.01(+17.02%)
Jun 14, 2006	13.47	13.47	11.36	11.81	1,430,379	-1.42(-10.73%)
Jun 13, 2006	13.98	14.24	13.19	13.23	265,681	-0.76(-5.43%)
Jun 12, 2006	14.58	14.88	13.99	13.99	153,209	-0.63(-4.31%)
Jun 09, 2006	14.81	15.24	14.44	14.62	127,311	-0.09(-0.58%)
Jun 08, 2006	14.79	14.85	14.20	14.71	222,209	-0.20(-1.31%)
Jun 07, 2006	14.67	15.65	14.64	14.90	238,293	+0.23(+1.57%)
Jun 06, 2006	14.51	15.08	14.37	14.67	205,962	+0.06(+0.41%)
Jun 05, 2006	14.80	15.09	14.60	14.61	429,110	-0.32(-2.14%)
Jun 02, 2006	15.58	15.78	14.81	14.93	289,919	-0.76(-4.84%)
Jun 01, 2006	15.88	15.96	14.72	15.69	638,180	-0.28(-1.75%)
May 31, 2006	13.39	16.59	13.31	15.97	1,597,827	+2.98(+22.94%)
May 30, 2006	13.46	13.46	12.92	12.99	140,402	-0.50(-3.71%)
May 26, 2006	13.04	13.55	12.99	13.49	103,528	+0.50(+3.85%)
May 25, 2006	13.06	13.24	12.52	12.99	198,118	+0.13(+1.01%)
May 24, 2006	12.75	12.98	12.47	12.86	137,246	+0.11(+0.86%)
May 23, 2006	13.41	13.57	12.68	12.75	175,219	-0.52(-3.92%)
May 22, 2006	12.91	13.53	12.44	13.27	225,357	+0.27(+2.08%)
May 19, 2006	12.51	13.20	12.36	13.00	253,151	+0.41(+3.26%)
May 18, 2006	12.17	12.62	12.10	12.59	196,407	+0.43(+3.54%)
May 17, 2006	12.27	12.44	12.06	12.16	214,909	-0.16(-1.30%)
May 16, 2006	12.51	12.89	12.32	12.32	242,294	-0.25(-1.99%)
May 15, 2006	12.85	13.00	12.34	12.57	299,460	-0.43(-3.31%)
May 12, 2006	13.00	13.07	12.74	13.00	156,575	-0.05(-0.38%)
May 11, 2006	13.50	13.50	12.90	13.05	211,764	-0.36(-2.68%)
May 10, 2006	13.58	13.64	13.34	13.41	88,773	-0.29(-2.12%)
May 09, 2006	13.25	13.94	13.06	13.70	274,698	+0.35(+2.62%)
May 08, 2006	13.74	13.80	13.18	13.35	131,605	-0.39(-2.84%)
May 05, 2006	14.13	14.15	13.63	13.74	112,386	-0.20(-1.43%)
May 04, 2006	13.95	14.00	13.67	13.94	74,476	+0.01(+0.07%)
May 03, 2006	14.03	14.15	13.61	13.93	249,484	-0.15(-1.07%)
May 02, 2006	14.08	14.22	13.52	14.08	285,866	-0.01(-0.07%)

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.