Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.80	13.80	13.42	13.69	16,201,801	-0.25(-1.83%)
Jul 28, 2006	13.69	14.00	13.61	13.95	10,537,821	+0.26(+1.89%)
Jul 27, 2006	13.72	14.17	13.58	13.69	13,910,348	-0.03(-0.21%)
Jul 26, 2006	13.51	13.79	13.35	13.72	13,295,620	+0.20(+1.51%)
Jul 25, 2006	13.63	13.74	13.40	13.51	15,800,638	-0.18(-1.34%)
Jul 24, 2006	13.22	13.77	13.29	13.70	13,056,618	+0.47(+3.58%)
Jul 21, 2006	13.68	13.68	13.17	13.22	19,260,604	-0.33(-2.42%)
Jul 20, 2006	14.31	14.35	13.52	13.55	21,464,088	-0.69(-4.84%)
Jul 19, 2006	13.75	14.49	13.79	14.24	21,060,804	+0.49(+3.60%)
Jul 18, 2006	13.61	13.79	13.57	13.75	14,588,139	+0.17(+1.28%)
Jul 17, 2006	13.91	14.03	13.50	13.57	20,950,048	-0.39(-2.77%)
Jul 14, 2006	14.41	14.41	13.76	13.96	23,937,840	-0.45(-3.12%)
Jul 13, 2006	14.96	14.96	14.40	14.41	15,384,636	-0.68(-4.49%)
Jul 12, 2006	15.48	15.48	15.04	15.09	13,009,453	-0.44(-2.81%)
Jul 11, 2006	15.47	15.63	15.39	15.52	13,390,479	+0.08(+0.49%)
Jul 10, 2006	15.33	15.61	15.30	15.45	7,352,363	+0.25(+1.65%)
Jul 07, 2006	15.50	15.50	15.13	15.20	7,024,331	-0.31(-1.97%)
Jul 06, 2006	15.45	15.70	15.36	15.50	5,482,211	+0.08(+0.49%)
Jul 05, 2006	15.59	15.64	15.39	15.43	6,468,426	-0.33(-2.11%)
Jul 03, 2006	15.91	15.94	15.74	15.76	3,489,113	+0.00(+0.02%)
Jun 30, 2006	15.61	15.85	15.47	15.75	9,866,390	+0.20(+1.31%)
Jun 29, 2006	14.95	15.58	14.95	15.55	12,563,245	+0.71(+4.78%)
Jun 28, 2006	15.07	15.09	14.73	14.84	7,586,595	-0.23(-1.54%)
Jun 27, 2006	15.21	15.36	15.02	15.07	9,359,769	-0.15(-1.02%)
Jun 26, 2006	15.12	15.32	15.08	15.23	7,873,292	+0.14(+0.95%)
Jun 23, 2006	14.80	15.18	14.66	15.08	8,880,705	+0.25(+1.65%)
Jun 22, 2006	14.89	14.89	14.62	14.84	9,274,449	-0.05(-0.33%)
Jun 21, 2006	14.83	15.02	14.77	14.89	11,347,037	+0.02(+0.13%)
Jun 20, 2006	14.81	14.95	14.64	14.87	16,576,997	-0.01(-0.08%)
Jun 19, 2006	15.27	15.38	14.83	14.88	9,637,986	-0.37(-2.41%)
Jun 16, 2006	15.14	15.34	15.11	15.25	12,673,472	+0.09(+0.61%)
Jun 15, 2006	14.76	15.16	14.76	15.16	10,975,020	+0.50(+3.41%)
Jun 14, 2006	14.63	14.85	14.50	14.66	14,383,583	+0.03(+0.19%)
Jun 13, 2006	14.48	14.78	14.41	14.63	18,191,720	+0.04(+0.28%)
Jun 12, 2006	15.02	15.25	14.47	14.59	15,369,798	-0.48(-3.16%)
Jun 09, 2006	15.16	15.27	14.91	15.06	11,236,810	-0.07(-0.44%)
Jun 08, 2006	15.17	15.19	14.59	15.13	21,885,918	-0.08(-0.52%)
Jun 07, 2006	15.47	15.69	15.21	15.21	21,681,892	-0.27(-1.72%)
Jun 06, 2006	16.05	16.12	15.43	15.47	20,378,774	-0.58(-3.61%)
Jun 05, 2006	16.56	16.56	15.99	16.05	11,880,685	-0.51(-3.05%)
Jun 02, 2006	16.45	16.61	16.31	16.56	9,953,830	+0.27(+1.67%)
Jun 01, 2006	16.24	16.36	16.00	16.29	7,348,123	+0.13(+0.83%)
May 31, 2006	15.99	16.43	15.94	16.15	12,367,168	+0.18(+1.10%)
May 30, 2006	16.43	16.43	15.95	15.98	8,279,225	-0.45(-2.77%)
May 26, 2006	16.23	16.56	16.07	16.43	8,361,365	+0.15(+0.94%)
May 25, 2006	15.97	16.30	15.73	16.28	12,883,328	+0.41(+2.60%)
May 24, 2006	15.97	16.21	15.38	15.87	15,496,983	-0.10(-0.64%)
May 23, 2006	15.81	16.26	15.81	15.97	13,175,324	+0.25(+1.61%)
May 22, 2006	15.88	15.88	15.55	15.71	11,260,127	-0.17(-1.05%)
May 19, 2006	15.92	15.97	15.52	15.88	16,050,769	+0.10(+0.66%)
May 18, 2006	16.24	16.35	15.73	15.78	17,624,686	-0.54(-3.29%)
May 17, 2006	16.85	16.95	16.19	16.31	15,416,963	-0.54(-3.20%)
May 16, 2006	16.52	17.14	16.49	16.85	29,304,524	+0.34(+2.05%)
May 15, 2006	16.90	16.90	16.17	16.52	19,012,064	-0.40(-2.35%)
May 12, 2006	16.72	16.93	16.44	16.91	20,118,574	+0.19(+1.14%)
May 11, 2006	17.13	17.34	16.71	16.72	11,987,732	-0.41(-2.40%)
May 10, 2006	17.15	17.36	17.06	17.13	11,028,544	-0.02(-0.11%)
May 09, 2006	17.13	17.19	17.08	17.15	6,049,774	-0.05(-0.32%)
May 08, 2006	17.04	17.24	16.95	17.21	8,716,954	+0.16(+0.92%)
May 05, 2006	17.17	17.24	17.04	17.05	8,428,137	+0.08(+0.50%)
May 04, 2006	17.16	17.24	16.82	16.97	9,351,290	-0.15(-0.89%)
May 03, 2006	17.24	17.26	16.99	17.12	8,922,040	-0.12(-0.68%)
May 02, 2006	16.89	17.24	16.79	17.24	14,100,596	+0.51(+3.06%)

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.