Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.64	19.41	18.62	19.28	1,856,755	+0.71(+3.80%)
Jul 28, 2006	18.53	18.87	18.20	18.58	3,203,187	-0.11(-0.61%)
Jul 27, 2006	19.23	19.41	18.53	18.69	2,505,600	-0.29(-1.53%)
Jul 26, 2006	18.50	19.23	17.90	18.98	2,743,872	+0.49(+2.67%)
Jul 25, 2006	18.24	18.69	18.02	18.49	2,480,435	+0.52(+2.87%)
Jul 24, 2006	17.15	18.21	17.00	17.97	3,414,254	+0.82(+4.81%)
Jul 21, 2006	18.34	18.35	16.91	17.15	4,909,860	-1.14(-6.25%)
Jul 20, 2006	19.41	19.52	18.27	18.29	2,433,506	-1.12(-5.75%)
Jul 19, 2006	18.83	19.51	18.83	19.41	2,307,682	+0.58(+3.07%)
Jul 18, 2006	18.93	19.23	18.44	18.83	3,076,229	+0.19(+1.04%)
Jul 17, 2006	19.41	19.80	18.39	18.64	3,735,048	-0.73(-3.76%)
Jul 14, 2006	19.19	19.40	18.74	19.36	2,683,567	+0.64(+3.39%)
Jul 13, 2006	19.40	19.44	18.59	18.73	2,813,019	-0.67(-3.48%)
Jul 12, 2006	19.48	19.73	19.22	19.40	2,495,851	-0.08(-0.41%)
Jul 11, 2006	18.36	19.55	18.34	19.48	2,975,116	+0.88(+4.74%)
Jul 10, 2006	18.70	19.05	18.08	18.60	3,772,229	-0.40(-2.11%)
Jul 07, 2006	19.74	19.83	18.83	19.00	3,367,778	-0.63(-3.19%)
Jul 06, 2006	20.22	20.23	19.52	19.63	4,297,290	-0.68(-3.37%)
Jul 05, 2006	20.80	20.80	19.61	20.31	4,966,991	-0.49(-2.33%)
Jul 03, 2006	20.03	20.83	20.03	20.80	2,932,948	+0.57(+2.84%)
Jun 30, 2006	19.41	20.22	18.76	20.22	7,431,103	+1.16(+6.09%)
Jun 29, 2006	18.45	19.12	18.29	19.06	2,731,403	+0.84(+4.62%)
Jun 28, 2006	18.08	18.41	17.86	18.22	1,907,765	+0.18(+0.98%)
Jun 27, 2006	18.30	18.92	17.94	18.05	3,101,620	-0.23(-1.28%)
Jun 26, 2006	18.22	18.41	17.80	18.28	3,098,673	+0.24(+1.32%)
Jun 23, 2006	17.22	18.14	17.20	18.04	3,826,866	+1.05(+6.15%)
Jun 22, 2006	17.20	17.39	16.77	17.00	2,350,076	-0.18(-1.03%)
Jun 21, 2006	16.45	17.33	16.37	17.17	2,624,622	+0.79(+4.85%)
Jun 20, 2006	16.98	17.22	16.32	16.38	2,958,566	-0.12(-0.72%)
Jun 19, 2006	17.33	17.41	16.13	16.50	3,094,366	+7.82(+90.23%)
Jun 16, 2006	8.707	8.712	8.431	8.672	4,782,676	-0.04(-0.41%)
Jun 15, 2006	8.133	8.751	8.126	8.707	6,058,600	+0.73(+9.11%)
Jun 14, 2006	7.782	8.063	7.763	7.980	4,300,690	+0.18(+2.28%)
Jun 13, 2006	8.023	8.235	7.720	7.803	4,844,341	-0.43(-5.21%)
Jun 12, 2006	8.521	8.632	8.227	8.232	3,614,665	-0.19(-2.23%)
Jun 09, 2006	8.392	8.535	8.237	8.419	3,559,348	+0.11(+1.35%)
Jun 08, 2006	8.281	8.309	7.796	8.307	4,818,043	-0.09(-1.12%)
Jun 07, 2006	8.733	8.822	8.383	8.401	3,959,265	-0.33(-3.80%)
Jun 06, 2006	8.546	8.806	8.391	8.733	4,101,639	+0.08(+0.93%)
Jun 05, 2006	9.003	9.131	8.628	8.652	4,162,397	-0.28(-3.17%)
Jun 02, 2006	8.987	8.987	8.761	8.935	3,882,637	+0.25(+2.84%)
Jun 01, 2006	8.272	8.766	8.205	8.688	4,054,483	+0.42(+5.05%)
May 31, 2006	8.214	8.288	8.106	8.270	3,917,550	+0.16(+2.00%)
May 30, 2006	8.436	8.443	8.103	8.108	2,399,046	-0.19(-2.25%)
May 26, 2006	8.326	8.418	8.114	8.295	2,754,981	-0.05(-0.57%)
May 25, 2006	8.089	8.360	8.028	8.342	4,835,726	+0.42(+5.27%)
May 24, 2006	7.838	8.167	7.628	7.924	4,920,516	+0.09(+1.10%)
May 23, 2006	7.829	8.155	7.829	7.838	3,348,961	+0.28(+3.74%)
May 22, 2006	7.692	7.692	7.288	7.556	3,615,119	-0.17(-2.25%)
May 19, 2006	7.719	7.864	7.523	7.730	3,442,819	+0.08(+1.02%)
May 18, 2006	7.749	7.943	7.641	7.652	5,410,663	+0.10(+1.36%)
May 17, 2006	7.639	7.654	7.467	7.549	3,022,952	-0.09(-1.17%)
May 16, 2006	7.653	7.776	7.490	7.639	2,898,715	+0.10(+1.38%)
May 15, 2006	7.592	7.677	7.404	7.535	3,230,619	-0.14(-1.85%)
May 12, 2006	8.107	8.193	7.643	7.677	3,078,723	-0.41(-5.03%)
May 11, 2006	8.327	8.467	8.050	8.084	1,977,365	-0.18(-2.12%)
May 10, 2006	8.226	8.327	8.166	8.259	1,781,488	+0.03(+0.40%)
May 09, 2006	8.310	8.408	8.208	8.226	2,537,792	-0.06(-0.73%)
May 08, 2006	7.957	8.328	7.956	8.287	4,201,845	+0.33(+4.16%)
May 05, 2006	7.692	8.104	7.676	7.956	7,879,082	+0.74(+10.29%)
May 04, 2006	6.986	7.214	6.868	7.214	2,379,549	+0.20(+2.89%)
May 03, 2006	6.953	7.054	6.874	7.011	2,238,535	+0.04(+0.51%)
May 02, 2006	6.853	7.003	6.834	6.976	853,790	+0.15(+2.25%)

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.