Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.35	17.48	17.03	17.19	665,501	-0.28(-1.62%)
Jul 28, 2006	17.56	18.66	17.33	17.47	1,134,969	+0.02(+0.10%)
Jul 27, 2006	16.34	19.63	16.34	17.46	2,449,799	+1.95(+12.55%)
Jul 26, 2006	15.48	15.70	15.06	15.51	414,178	-0.12(-0.75%)
Jul 25, 2006	15.59	15.93	15.45	15.63	464,206	+0.06(+0.37%)
Jul 24, 2006	15.17	15.59	15.08	15.57	314,848	+0.52(+3.48%)
Jul 21, 2006	15.42	15.43	14.84	15.04	508,343	-0.47(-3.00%)
Jul 20, 2006	16.07	16.07	15.45	15.51	465,218	-0.49(-3.07%)
Jul 19, 2006	15.34	16.13	15.29	16.00	464,568	+0.70(+4.57%)
Jul 18, 2006	15.52	15.71	14.97	15.30	288,657	-0.17(-1.08%)
Jul 17, 2006	15.43	15.74	15.37	15.47	215,935	-0.07(-0.48%)
Jul 14, 2006	15.67	15.78	15.26	15.54	268,504	-0.15(-0.95%)
Jul 13, 2006	15.98	16.18	15.60	15.69	221,787	-0.35(-2.18%)
Jul 12, 2006	16.05	16.34	15.91	16.04	499,143	+0.02(+0.16%)
Jul 11, 2006	15.60	16.07	15.39	16.02	402,906	+0.35(+2.23%)
Jul 10, 2006	16.11	16.33	15.60	15.67	351,044	-0.37(-2.33%)
Jul 07, 2006	16.38	16.56	15.97	16.04	181,758	-0.40(-2.43%)
Jul 06, 2006	16.50	16.72	16.26	16.44	621,591	+0.01(+0.05%)
Jul 05, 2006	16.79	16.89	16.17	16.43	192,200	-0.59(-3.47%)
Jul 03, 2006	16.71	17.05	16.53	17.02	132,385	+0.29(+1.74%)
Jun 30, 2006	17.12	17.12	16.61	16.73	669,192	-0.33(-1.95%)
Jun 29, 2006	16.38	17.07	16.24	17.07	288,455	+0.82(+5.07%)
Jun 28, 2006	16.38	16.38	15.92	16.24	260,696	-0.04(-0.26%)
Jun 27, 2006	16.40	16.71	16.19	16.28	532,690	-0.14(-0.86%)
Jun 26, 2006	16.18	16.53	16.08	16.43	403,044	+0.34(+2.12%)
Jun 23, 2006	16.07	16.27	15.74	16.08	655,177	-0.04(-0.26%)
Jun 22, 2006	15.74	16.13	15.52	16.13	624,292	+0.39(+2.48%)
Jun 21, 2006	15.81	15.96	15.61	15.74	444,899	+0.01(+0.05%)
Jun 20, 2006	15.93	16.12	15.69	15.73	370,894	-0.18(-1.15%)
Jun 19, 2006	16.04	16.21	15.76	15.91	324,969	-0.12(-0.78%)
Jun 16, 2006	16.51	16.52	15.74	16.03	907,703	-0.47(-2.87%)
Jun 15, 2006	16.30	16.57	16.21	16.51	433,055	+0.41(+2.53%)
Jun 14, 2006	15.97	16.31	15.83	16.10	393,530	+0.09(+0.57%)
Jun 13, 2006	16.33	16.62	15.98	16.01	447,915	-0.21(-1.28%)
Jun 12, 2006	16.83	16.88	16.20	16.22	278,561	-0.62(-3.70%)
Jun 09, 2006	16.95	17.36	16.72	16.84	178,466	-0.29(-1.70%)
Jun 08, 2006	16.95	17.15	16.50	17.13	293,435	+0.12(+0.73%)
Jun 07, 2006	17.54	17.86	16.91	17.01	447,811	-0.55(-3.13%)
Jun 06, 2006	17.41	17.71	17.22	17.56	297,760	+0.12(+0.72%)
Jun 05, 2006	17.84	18.02	17.37	17.43	341,083	-0.51(-2.83%)
Jun 02, 2006	18.44	18.60	17.55	17.94	577,414	-0.55(-2.97%)
Jun 01, 2006	18.13	18.54	17.98	18.49	471,545	+0.33(+1.83%)
May 31, 2006	17.46	18.16	17.40	18.16	957,096	+0.82(+4.70%)
May 30, 2006	17.11	17.55	17.11	17.34	500,831	+0.22(+1.31%)
May 26, 2006	17.00	17.42	16.63	17.12	319,060	+0.19(+1.13%)
May 25, 2006	17.10	17.14	16.56	16.92	443,669	+0.03(+0.20%)
May 24, 2006	17.22	17.35	16.44	16.89	521,792	-0.41(-2.36%)
May 23, 2006	17.36	18.08	17.27	17.30	369,864	+0.06(+0.34%)
May 22, 2006	17.61	17.67	16.80	17.24	899,118	-0.54(-3.04%)
May 19, 2006	17.37	17.98	17.31	17.78	556,015	+0.41(+2.35%)
May 18, 2006	17.96	18.04	17.32	17.37	422,909	-0.53(-2.97%)
May 17, 2006	18.15	18.31	17.78	17.91	492,039	-0.37(-2.00%)
May 16, 2006	18.26	18.60	18.16	18.27	748,710	-0.01(-0.05%)
May 15, 2006	18.80	18.90	17.80	18.28	1,484,729	-0.68(-3.60%)
May 12, 2006	18.88	19.33	18.85	18.96	264,814	-0.06(-0.31%)
May 11, 2006	19.83	20.05	18.91	19.02	364,593	-0.94(-4.71%)
May 10, 2006	20.33	20.38	19.76	19.96	421,606	-0.50(-2.44%)
May 09, 2006	20.11	20.71	19.90	20.46	639,203	+0.21(+1.03%)
May 08, 2006	20.34	20.56	20.08	20.25	279,198	-0.12(-0.57%)
May 05, 2006	20.36	20.58	20.08	20.37	310,313	-0.02(-0.12%)
May 04, 2006	19.94	20.58	19.77	20.39	513,387	+0.32(+1.62%)
May 03, 2006	19.54	20.10	19.53	20.07	440,964	+0.42(+2.16%)
May 02, 2006	19.06	19.74	19.03	19.64	690,945	+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.