Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.85	22.23	21.85	22.06	688,857	-0.14(-0.64%)
Jul 28, 2006	21.99	22.38	21.74	22.20	619,731	+0.38(+1.76%)
Jul 27, 2006	22.33	22.49	21.78	21.81	1,005,326	-0.41(-1.85%)
Jul 26, 2006	21.99	22.29	21.09	22.23	1,829,577	-0.31(-1.38%)
Jul 25, 2006	22.93	22.93	22.42	22.54	960,141	-0.29(-1.28%)
Jul 24, 2006	22.15	22.88	22.27	22.83	739,499	+0.68(+3.05%)
Jul 21, 2006	22.51	22.44	21.89	22.15	573,855	-0.36(-1.59%)
Jul 20, 2006	23.26	23.34	22.43	22.51	433,736	-0.65(-2.79%)
Jul 19, 2006	22.42	23.19	22.32	23.16	709,417	+0.78(+3.49%)
Jul 18, 2006	22.40	22.60	21.88	22.37	882,568	-0.11(-0.48%)
Jul 17, 2006	22.74	23.09	22.37	22.48	613,841	-0.26(-1.13%)
Jul 14, 2006	23.27	23.44	22.40	22.74	1,098,103	-0.61(-2.63%)
Jul 13, 2006	23.56	23.73	23.07	23.36	885,427	-0.28(-1.19%)
Jul 12, 2006	23.88	24.05	23.51	23.64	679,557	-0.45(-1.87%)
Jul 11, 2006	23.51	24.09	23.33	24.09	904,806	+0.66(+2.84%)
Jul 10, 2006	23.44	23.59	23.30	23.42	531,163	+0.07(+0.30%)
Jul 07, 2006	23.77	23.77	23.29	23.35	522,864	-0.36(-1.51%)
Jul 06, 2006	23.31	23.82	23.31	23.71	667,160	+0.40(+1.73%)
Jul 05, 2006	23.80	23.84	22.88	23.31	993,384	+0.04(+0.17%)
Jul 03, 2006	23.83	23.85	23.16	23.27	1,134,231	-0.81(-3.38%)
Jun 30, 2006	22.96	24.08	22.63	24.08	8,743,129	+1.29(+5.65%)
Jun 29, 2006	22.07	22.83	21.80	22.79	912,632	+0.91(+4.18%)
Jun 28, 2006	21.75	22.05	21.75	21.88	812,055	-0.03(-0.14%)
Jun 27, 2006	22.39	22.39	21.84	21.91	848,133	-0.48(-2.16%)
Jun 26, 2006	22.15	22.64	21.96	22.39	580,411	+0.34(+1.55%)
Jun 23, 2006	21.44	22.31	21.43	22.05	620,847	+0.40(+1.85%)
Jun 22, 2006	21.56	21.73	21.38	21.65	555,105	+0.03(+0.14%)
Jun 21, 2006	21.11	21.91	21.01	21.62	687,314	+0.61(+2.91%)
Jun 20, 2006	21.18	21.56	20.98	21.01	839,200	-0.25(-1.16%)
Jun 19, 2006	21.64	21.66	21.00	21.26	684,211	-0.23(-1.06%)
Jun 16, 2006	21.79	22.01	21.42	21.48	1,674,289	-0.35(-1.60%)
Jun 15, 2006	21.00	21.88	20.84	21.83	679,827	+1.05(+5.03%)
Jun 14, 2006	20.63	20.96	20.45	20.79	584,914	+0.08(+0.37%)
Jun 13, 2006	20.81	21.18	20.34	20.71	912,801	-0.14(-0.68%)
Jun 12, 2006	21.65	21.74	20.85	20.85	1,350,867	-0.80(-3.69%)
Jun 09, 2006	22.13	22.25	21.49	21.65	748,496	-0.35(-1.57%)
Jun 08, 2006	22.04	22.08	21.13	22.00	953,169	-0.07(-0.31%)
Jun 07, 2006	22.06	22.41	21.76	22.07	843,063	+0.08(+0.37%)
Jun 06, 2006	22.16	22.29	21.72	21.99	1,065,367	-0.16(-0.71%)
Jun 05, 2006	22.80	22.80	22.12	22.14	1,374,832	-0.62(-2.72%)
Jun 02, 2006	22.73	23.19	22.41	22.76	2,169,936	+0.14(+0.63%)
Jun 01, 2006	21.13	22.62	20.98	22.62	13,632,773	+1.50(+7.08%)
May 31, 2006	20.84	21.13	20.53	21.13	655,765	+0.43(+2.06%)
May 30, 2006	20.96	21.16	20.62	20.70	793,349	-0.40(-1.89%)
May 26, 2006	21.12	21.14	20.70	21.10	960,688	+0.86(+4.25%)
May 25, 2006	19.89	20.25	19.80	20.24	518,883	+0.43(+2.17%)
May 24, 2006	20.12	20.12	18.97	19.81	867,003	-0.31(-1.55%)
May 23, 2006	20.24	20.85	20.12	20.12	521,560	+0.02(+0.08%)
May 22, 2006	20.05	20.43	19.63	20.10	344,934	+0.05(+0.25%)
May 19, 2006	19.99	20.17	19.59	20.05	606,962	+0.07(+0.33%)
May 18, 2006	20.94	20.94	19.88	19.99	469,133	-0.74(-3.58%)
May 17, 2006	20.86	21.01	20.36	20.73	603,814	-0.33(-1.59%)
May 16, 2006	20.76	21.48	20.76	21.06	611,562	+0.34(+1.63%)
May 15, 2006	20.99	21.03	20.18	20.73	629,169	-0.33(-1.59%)
May 12, 2006	20.37	21.32	20.37	21.06	697,835	+0.63(+3.07%)
May 11, 2006	21.15	21.21	20.39	20.43	352,872	-0.71(-3.38%)
May 10, 2006	21.15	21.41	21.06	21.15	382,660	+0.01(+0.04%)
May 09, 2006	21.17	21.41	21.12	21.14	662,191	-0.00(-0.02%)
May 08, 2006	21.13	21.44	21.00	21.14	383,763	+0.05(+0.26%)
May 05, 2006	21.12	21.48	20.97	21.09	516,061	+0.03(+0.15%)
May 04, 2006	21.03	21.21	20.77	21.06	593,473	+0.15(+0.70%)
May 03, 2006	21.13	21.16	20.75	20.91	377,248	-0.14(-0.68%)
May 02, 2006	20.97	21.13	20.84	21.06	591,803	+0.14(+0.66%)

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.