Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.11	20.16	20.00	20.06	1,355,823	-0.42(-2.03%)
Jul 28, 2006	20.01	20.48	19.98	20.48	1,397,075	+0.74(+3.77%)
Jul 27, 2006	19.55	19.88	19.52	19.73	1,716,130	+0.87(+4.61%)
Jul 26, 2006	18.83	18.95	18.68	18.87	768,471	-0.03(-0.16%)
Jul 25, 2006	18.77	18.95	18.57	18.90	725,608	+0.02(+0.13%)
Jul 24, 2006	18.43	18.87	18.43	18.87	1,435,909	+0.71(+3.93%)
Jul 21, 2006	18.32	18.36	18.06	18.16	1,292,334	-0.14(-0.78%)
Jul 20, 2006	18.56	18.59	18.30	18.30	663,409	-0.18(-0.97%)
Jul 19, 2006	17.93	18.48	17.93	18.48	1,296,685	+0.83(+4.67%)
Jul 18, 2006	17.66	17.69	17.43	17.66	701,438	+0.12(+0.71%)
Jul 17, 2006	17.53	17.64	17.47	17.53	873,856	+0.19(+1.11%)
Jul 14, 2006	17.51	17.56	17.25	17.34	1,238,353	-0.03(-0.18%)
Jul 13, 2006	17.87	17.87	17.35	17.37	1,620,413	-0.70(-3.85%)
Jul 12, 2006	18.09	18.28	18.07	18.07	688,708	-0.18(-0.99%)
Jul 11, 2006	18.13	18.25	17.98	18.25	777,656	+0.04(+0.20%)
Jul 10, 2006	18.30	18.37	18.15	18.21	736,888	+0.34(+1.91%)
Jul 07, 2006	18.19	18.19	17.86	17.87	695,637	-0.32(-1.77%)
Jul 06, 2006	18.29	18.29	18.09	18.19	710,300	+0.65(+3.68%)
Jul 05, 2006	17.80	17.80	17.51	17.54	742,689	-0.61(-3.35%)
Jul 03, 2006	17.81	18.15	17.80	18.15	386,733	+0.40(+2.24%)
Jun 30, 2006	17.75	17.87	17.63	17.75	518,223	+0.25(+1.45%)
Jun 29, 2006	17.02	17.53	16.93	17.50	1,350,828	+0.62(+3.68%)
Jun 28, 2006	16.94	16.94	16.73	16.88	1,489,730	+0.07(+0.41%)
Jun 27, 2006	17.07	17.11	16.80	16.81	545,777	-0.16(-0.95%)
Jun 26, 2006	16.97	17.05	16.85	16.97	380,449	+0.22(+1.30%)
Jun 23, 2006	16.81	16.87	16.72	16.76	539,332	-0.11(-0.66%)
Jun 22, 2006	16.92	16.99	16.73	16.87	641,172	-0.05(-0.29%)
Jun 21, 2006	16.66	17.05	16.64	16.92	1,410,610	+0.33(+1.98%)
Jun 20, 2006	16.37	16.64	16.34	16.59	1,107,025	+0.16(+0.98%)
Jun 19, 2006	16.82	16.82	16.40	16.43	940,246	-0.39(-2.32%)
Jun 16, 2006	16.76	16.84	16.60	16.82	870,634	+0.19(+1.12%)
Jun 15, 2006	16.14	16.63	16.14	16.63	1,123,622	+0.63(+3.96%)
Jun 14, 2006	15.73	16.09	15.61	16.00	1,952,843	+0.63(+4.12%)
Jun 13, 2006	15.70	15.82	15.15	15.37	2,115,110	-0.79(-4.88%)
Jun 12, 2006	16.51	16.63	16.15	16.15	1,558,536	-0.03(-0.19%)
Jun 09, 2006	16.32	16.47	16.15	16.18	1,170,191	+0.19(+1.16%)
Jun 08, 2006	16.07	16.07	15.59	16.00	1,752,870	-0.52(-3.16%)
Jun 07, 2006	16.76	16.90	16.52	16.52	786,680	-0.23(-1.37%)
Jun 06, 2006	16.82	16.86	16.56	16.75	1,123,944	+0.12(+0.71%)
Jun 05, 2006	16.97	17.05	16.60	16.63	867,894	-0.27(-1.58%)
Jun 02, 2006	16.76	16.94	16.66	16.90	1,334,553	+0.42(+2.56%)
Jun 01, 2006	16.14	16.48	16.04	16.48	1,276,220	+0.43(+2.71%)
May 31, 2006	15.92	16.10	15.86	16.04	1,135,385	+0.21(+1.33%)
May 30, 2006	16.35	16.35	15.82	15.83	1,046,920	-0.69(-4.17%)
May 26, 2006	16.36	16.52	16.34	16.52	1,204,030	+0.07(+0.45%)
May 25, 2006	16.04	16.50	16.02	16.45	1,523,247	+0.56(+3.52%)
May 24, 2006	16.14	16.29	15.70	15.89	2,079,821	-0.72(-4.33%)
May 23, 2006	16.45	16.79	16.45	16.61	1,494,080	+0.58(+3.60%)
May 22, 2006	15.98	16.09	15.82	16.03	2,420,630	-1.14(-6.62%)
May 19, 2006	17.38	17.38	16.93	17.17	692,414	+0.14(+0.84%)
May 18, 2006	17.07	17.35	17.01	17.02	889,487	+0.11(+0.66%)
May 17, 2006	17.58	17.68	16.85	16.91	1,566,110	-0.61(-3.51%)
May 16, 2006	17.21	17.58	17.20	17.53	1,235,452	+0.35(+2.06%)
May 15, 2006	16.88	17.28	16.85	17.17	1,354,856	-0.32(-1.81%)
May 12, 2006	17.84	17.90	17.46	17.49	1,095,261	-0.54(-2.99%)
May 11, 2006	18.37	18.37	17.97	18.03	996,000	-0.10(-0.55%)
May 10, 2006	18.30	18.39	18.06	18.13	1,230,618	-0.63(-3.37%)
May 09, 2006	18.83	18.83	18.64	18.76	1,234,324	-0.43(-2.26%)
May 08, 2006	18.68	19.24	18.62	19.19	1,542,583	+0.75(+4.07%)
May 05, 2006	18.34	18.48	18.20	18.44	1,134,579	+0.11(+0.58%)
May 04, 2006	17.92	18.34	17.92	18.34	637,627	+0.54(+3.03%)
May 03, 2006	18.00	18.00	17.68	17.80	711,267	-0.29(-1.58%)
May 02, 2006	18.00	18.09	17.92	18.08	718,841	+0.03(+0.17%)

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.