Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.29	17.43	16.98	17.14	667,657	-0.28(-1.62%)
Jul 28, 2006	17.51	18.60	17.28	17.42	1,138,645	+0.02(+0.10%)
Jul 27, 2006	16.29	19.56	16.29	17.40	2,457,735	+1.94(+12.55%)
Jul 26, 2006	15.43	15.65	15.01	15.46	415,520	-0.12(-0.74%)
Jul 25, 2006	15.54	15.88	15.40	15.58	465,709	+0.06(+0.37%)
Jul 24, 2006	15.12	15.54	15.03	15.52	315,868	+0.52(+3.48%)
Jul 21, 2006	15.37	15.38	14.79	15.00	509,990	-0.46(-3.00%)
Jul 20, 2006	16.02	16.02	15.40	15.46	466,725	-0.49(-3.07%)
Jul 19, 2006	15.29	16.07	15.24	15.95	466,072	+0.70(+4.57%)
Jul 18, 2006	15.47	15.66	14.92	15.25	289,593	-0.17(-1.08%)
Jul 17, 2006	15.38	15.69	15.32	15.42	216,635	-0.07(-0.48%)
Jul 14, 2006	15.62	15.73	15.21	15.49	269,374	-0.15(-0.95%)
Jul 13, 2006	15.92	16.13	15.55	15.64	222,506	-0.35(-2.18%)
Jul 12, 2006	16.00	16.29	15.86	15.99	500,759	+0.02(+0.16%)
Jul 11, 2006	15.55	16.02	15.34	15.97	404,211	+0.35(+2.23%)
Jul 10, 2006	16.06	16.27	15.55	15.62	352,181	-0.37(-2.33%)
Jul 07, 2006	16.33	16.51	15.92	15.99	182,347	-0.40(-2.43%)
Jul 06, 2006	16.45	16.66	16.21	16.39	623,605	+0.01(+0.05%)
Jul 05, 2006	16.74	16.84	16.12	16.38	192,822	-0.59(-3.47%)
Jul 03, 2006	16.65	16.99	16.48	16.97	132,814	+0.29(+1.74%)
Jun 30, 2006	17.07	17.07	16.55	16.68	671,360	-0.33(-1.95%)
Jun 29, 2006	16.33	17.02	16.19	17.01	289,390	+0.82(+5.07%)
Jun 28, 2006	16.33	16.33	15.87	16.19	261,540	-0.04(-0.26%)
Jun 27, 2006	16.35	16.65	16.14	16.23	534,415	-0.14(-0.86%)
Jun 26, 2006	16.12	16.48	16.03	16.37	404,350	+0.34(+2.12%)
Jun 23, 2006	16.02	16.21	15.69	16.03	657,299	-0.04(-0.26%)
Jun 22, 2006	15.68	16.08	15.47	16.07	626,314	+0.39(+2.48%)
Jun 21, 2006	15.76	15.91	15.56	15.68	446,340	+0.01(+0.05%)
Jun 20, 2006	15.88	16.07	15.63	15.68	372,096	-0.18(-1.15%)
Jun 19, 2006	15.99	16.16	15.71	15.86	326,021	-0.12(-0.78%)
Jun 16, 2006	16.46	16.46	15.69	15.98	910,643	-0.47(-2.87%)
Jun 15, 2006	16.25	16.51	16.16	16.46	434,458	+0.41(+2.53%)
Jun 14, 2006	15.92	16.26	15.78	16.05	394,804	+0.09(+0.57%)
Jun 13, 2006	16.28	16.56	15.93	15.96	449,366	-0.21(-1.28%)
Jun 12, 2006	16.78	16.83	16.15	16.17	279,463	-0.62(-3.70%)
Jun 09, 2006	16.89	17.30	16.67	16.79	179,044	-0.29(-1.70%)
Jun 08, 2006	16.89	17.09	16.45	17.08	294,385	+0.12(+0.73%)
Jun 07, 2006	17.48	17.81	16.85	16.95	449,261	-0.55(-3.13%)
Jun 06, 2006	17.35	17.66	17.17	17.50	298,724	+0.12(+0.72%)
Jun 05, 2006	17.78	17.96	17.31	17.38	342,188	-0.51(-2.83%)
Jun 02, 2006	18.38	18.54	17.49	17.88	579,285	-0.55(-2.97%)
Jun 01, 2006	18.07	18.48	17.92	18.43	473,073	+0.33(+1.83%)
May 31, 2006	17.40	18.10	17.34	18.10	960,197	+0.81(+4.70%)
May 30, 2006	17.05	17.49	17.05	17.28	502,453	+0.22(+1.31%)
May 26, 2006	16.94	17.36	16.58	17.06	320,094	+0.19(+1.13%)
May 25, 2006	17.04	17.09	16.51	16.87	445,106	+0.03(+0.20%)
May 24, 2006	17.16	17.29	16.39	16.84	523,482	-0.41(-2.36%)
May 23, 2006	17.30	18.02	17.22	17.24	371,062	+0.06(+0.34%)
May 22, 2006	17.55	17.62	16.75	17.18	902,030	-0.54(-3.04%)
May 19, 2006	17.32	17.92	17.25	17.72	557,816	+0.41(+2.35%)
May 18, 2006	17.90	17.98	17.26	17.32	424,279	-0.53(-2.97%)
May 17, 2006	18.09	18.25	17.72	17.85	493,633	-0.36(-2.00%)
May 16, 2006	18.20	18.54	18.10	18.21	751,136	-0.01(-0.05%)
May 15, 2006	18.73	18.84	17.74	18.22	1,489,539	-0.68(-3.60%)
May 12, 2006	18.82	19.27	18.78	18.90	265,672	-0.06(-0.31%)
May 11, 2006	19.76	19.99	18.85	18.96	365,774	-0.94(-4.71%)
May 10, 2006	20.26	20.31	19.70	19.90	422,971	-0.50(-2.44%)
May 09, 2006	20.04	20.64	19.84	20.39	641,274	+0.21(+1.03%)
May 08, 2006	20.28	20.49	20.02	20.19	280,103	-0.12(-0.57%)
May 05, 2006	20.29	20.52	20.01	20.30	311,318	-0.02(-0.12%)
May 04, 2006	19.87	20.52	19.70	20.33	515,050	+0.32(+1.62%)
May 03, 2006	19.48	20.04	19.46	20.00	442,393	+0.42(+2.16%)
May 02, 2006	19.00	19.68	18.97	19.58	693,183	+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.