Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.32	17.46	17.01	17.17	666,449	-0.28(-1.62%)
Jul 28, 2006	17.54	18.64	17.31	17.45	1,136,586	+0.02(+0.10%)
Jul 27, 2006	16.32	19.60	16.32	17.43	2,453,291	+1.94(+12.55%)
Jul 26, 2006	15.46	15.68	15.04	15.49	414,769	-0.12(-0.74%)
Jul 25, 2006	15.57	15.91	15.43	15.60	464,867	+0.06(+0.37%)
Jul 24, 2006	15.15	15.57	15.06	15.55	315,297	+0.52(+3.48%)
Jul 21, 2006	15.40	15.41	14.82	15.02	509,068	-0.47(-3.00%)
Jul 20, 2006	16.05	16.05	15.43	15.49	465,881	-0.49(-3.07%)
Jul 19, 2006	15.31	16.10	15.26	15.98	465,230	+0.70(+4.57%)
Jul 18, 2006	15.50	15.69	14.95	15.28	289,069	-0.17(-1.08%)
Jul 17, 2006	15.41	15.72	15.35	15.45	216,243	-0.07(-0.48%)
Jul 14, 2006	15.65	15.75	15.24	15.52	268,887	-0.15(-0.95%)
Jul 13, 2006	15.95	16.16	15.58	15.67	222,103	-0.35(-2.18%)
Jul 12, 2006	16.03	16.32	15.89	16.02	499,854	+0.02(+0.16%)
Jul 11, 2006	15.58	16.05	15.36	16.00	403,480	+0.35(+2.23%)
Jul 10, 2006	16.09	16.30	15.58	15.65	351,544	-0.37(-2.33%)
Jul 07, 2006	16.36	16.54	15.95	16.02	182,017	-0.40(-2.43%)
Jul 06, 2006	16.48	16.69	16.24	16.42	622,478	+0.01(+0.05%)
Jul 05, 2006	16.77	16.87	16.14	16.41	192,474	-0.59(-3.47%)
Jul 03, 2006	16.68	17.02	16.51	17.00	132,574	+0.29(+1.74%)
Jun 30, 2006	17.10	17.10	16.58	16.71	670,146	-0.33(-1.95%)
Jun 29, 2006	16.36	17.05	16.22	17.04	288,867	+0.82(+5.07%)
Jun 28, 2006	16.36	16.36	15.90	16.22	261,067	-0.04(-0.26%)
Jun 27, 2006	16.38	16.68	16.17	16.26	533,449	-0.14(-0.86%)
Jun 26, 2006	16.15	16.51	16.06	16.40	403,619	+0.34(+2.12%)
Jun 23, 2006	16.05	16.24	15.72	16.06	656,111	-0.04(-0.26%)
Jun 22, 2006	15.71	16.11	15.50	16.10	625,182	+0.39(+2.48%)
Jun 21, 2006	15.79	15.94	15.59	15.71	445,533	+0.01(+0.05%)
Jun 20, 2006	15.90	16.09	15.66	15.70	371,423	-0.18(-1.15%)
Jun 19, 2006	16.02	16.19	15.74	15.89	325,432	-0.12(-0.78%)
Jun 16, 2006	16.49	16.49	15.72	16.01	908,997	-0.47(-2.87%)
Jun 15, 2006	16.28	16.54	16.19	16.49	433,672	+0.41(+2.53%)
Jun 14, 2006	15.95	16.29	15.80	16.08	394,091	+0.09(+0.57%)
Jun 13, 2006	16.31	16.59	15.96	15.99	448,554	-0.21(-1.28%)
Jun 12, 2006	16.81	16.86	16.18	16.19	278,958	-0.62(-3.70%)
Jun 09, 2006	16.93	17.33	16.70	16.82	178,720	-0.29(-1.70%)
Jun 08, 2006	16.93	17.12	16.48	17.11	293,853	+0.12(+0.73%)
Jun 07, 2006	17.51	17.84	16.88	16.98	448,449	-0.55(-3.13%)
Jun 06, 2006	17.38	17.69	17.20	17.53	298,184	+0.12(+0.72%)
Jun 05, 2006	17.81	18.00	17.34	17.41	341,570	-0.51(-2.83%)
Jun 02, 2006	18.41	18.57	17.52	17.91	578,237	-0.55(-2.97%)
Jun 01, 2006	18.10	18.51	17.96	18.46	472,217	+0.33(+1.83%)
May 31, 2006	17.43	18.13	17.37	18.13	958,460	+0.81(+4.70%)
May 30, 2006	17.08	17.52	17.08	17.32	501,545	+0.22(+1.31%)
May 26, 2006	16.98	17.39	16.61	17.09	319,515	+0.19(+1.13%)
May 25, 2006	17.07	17.12	16.54	16.90	444,301	+0.03(+0.20%)
May 24, 2006	17.19	17.32	16.42	16.87	522,536	-0.41(-2.36%)
May 23, 2006	17.33	18.05	17.25	17.27	370,391	+0.06(+0.34%)
May 22, 2006	17.58	17.65	16.78	17.22	900,399	-0.54(-3.04%)
May 19, 2006	17.35	17.96	17.28	17.76	556,808	+0.41(+2.35%)
May 18, 2006	17.93	18.01	17.29	17.35	423,512	-0.53(-2.97%)
May 17, 2006	18.12	18.29	17.76	17.88	492,740	-0.37(-2.00%)
May 16, 2006	18.24	18.57	18.13	18.25	749,778	-0.01(-0.05%)
May 15, 2006	18.77	18.88	17.77	18.25	1,486,845	-0.68(-3.60%)
May 12, 2006	18.85	19.30	18.82	18.94	265,191	-0.06(-0.31%)
May 11, 2006	19.80	20.02	18.89	18.99	365,112	-0.94(-4.71%)
May 10, 2006	20.30	20.35	19.73	19.93	422,207	-0.50(-2.44%)
May 09, 2006	20.08	20.68	19.87	20.43	640,114	+0.21(+1.03%)
May 08, 2006	20.31	20.53	20.06	20.22	279,596	-0.12(-0.57%)
May 05, 2006	20.33	20.55	20.05	20.34	310,755	-0.02(-0.12%)
May 04, 2006	19.91	20.55	19.74	20.36	514,119	+0.32(+1.62%)
May 03, 2006	19.52	20.07	19.50	20.04	441,593	+0.42(+2.16%)
May 02, 2006	19.03	19.72	19.00	19.62	691,930	+0.54(+2.83%)

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.