Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.71	23.12	22.71	23.12	67,296	+0.16(+0.69%)
Jul 28, 2006	22.58	23.00	22.27	22.96	86,510	+0.60(+2.70%)
Jul 27, 2006	22.72	22.79	22.27	22.36	48,150	-0.29(-1.27%)
Jul 26, 2006	22.13	22.72	22.13	22.64	138,280	+0.35(+1.57%)
Jul 25, 2006	22.31	22.48	22.15	22.30	56,485	-0.15(-0.65%)
Jul 24, 2006	21.85	22.45	21.67	22.44	72,941	+0.70(+3.24%)
Jul 21, 2006	21.87	21.87	21.16	21.74	59,464	-0.21(-0.98%)
Jul 20, 2006	22.07	22.13	21.95	21.95	31,555	-0.15(-0.66%)
Jul 19, 2006	21.88	22.20	21.74	22.10	61,942	+0.31(+1.42%)
Jul 18, 2006	21.37	21.80	21.36	21.79	17,610	+0.52(+2.47%)
Jul 17, 2006	20.89	21.29	20.82	21.26	50,684	+0.37(+1.78%)
Jul 14, 2006	21.30	21.30	20.85	20.89	211,200	-0.54(-2.50%)
Jul 13, 2006	21.66	21.75	21.31	21.43	118,592	-0.39(-1.81%)
Jul 12, 2006	21.39	22.01	21.25	21.82	109,863	-0.52(-2.35%)
Jul 11, 2006	22.54	22.57	22.30	22.35	25,238	-0.27(-1.20%)
Jul 10, 2006	22.71	22.89	22.62	22.62	20,914	+0.05(+0.20%)
Jul 07, 2006	22.28	22.88	22.28	22.57	48,330	-0.25(-1.09%)
Jul 06, 2006	22.70	22.86	22.70	22.82	45,498	+0.10(+0.45%)
Jul 05, 2006	22.41	22.72	22.38	22.72	33,192	+0.33(+1.46%)
Jul 03, 2006	22.37	22.39	22.11	22.39	7,244	-0.08(-0.35%)
Jun 30, 2006	22.28	22.49	21.88	22.47	230,841	+0.20(+0.89%)
Jun 29, 2006	21.66	22.28	21.66	22.27	53,204	+0.74(+3.46%)
Jun 28, 2006	21.99	22.04	21.49	21.53	17,240	-0.24(-1.11%)
Jun 27, 2006	21.52	22.03	21.49	21.77	72,992	+0.35(+1.63%)
Jun 26, 2006	21.18	21.43	21.11	21.42	58,702	+0.25(+1.17%)
Jun 23, 2006	21.33	21.35	21.17	21.17	25,139	-0.25(-1.16%)
Jun 22, 2006	21.90	21.90	21.31	21.42	52,480	-0.37(-1.71%)
Jun 21, 2006	21.45	21.91	21.45	21.79	32,867	+0.30(+1.39%)
Jun 20, 2006	21.54	21.67	21.49	21.49	23,301	-0.12(-0.57%)
Jun 19, 2006	21.69	21.87	21.55	21.62	40,518	-0.16(-0.75%)
Jun 16, 2006	21.86	21.99	21.67	21.78	180,373	-0.17(-0.80%)
Jun 15, 2006	21.73	21.97	21.56	21.96	16,232	+0.39(+1.80%)
Jun 14, 2006	21.53	21.67	21.02	21.57	27,740	-0.12(-0.55%)
Jun 13, 2006	22.05	22.05	21.51	21.69	28,904	-0.08(-0.36%)
Jun 12, 2006	22.43	22.43	21.75	21.77	43,173	-0.55(-2.48%)
Jun 09, 2006	22.36	22.41	22.17	22.32	26,463	+0.10(+0.46%)
Jun 08, 2006	21.73	22.26	21.71	22.22	42,244	+0.45(+2.07%)
Jun 07, 2006	22.15	22.15	21.74	21.77	37,033	-0.23(-1.03%)
Jun 06, 2006	22.01	22.10	21.71	21.99	25,837	+0.00(+0.00%)
Jun 05, 2006	22.47	22.57	21.99	21.99	40,408	-0.64(-2.82%)
Jun 02, 2006	23.28	23.36	22.55	22.63	128,417	-0.74(-3.18%)
Jun 01, 2006	22.59	23.43	22.54	23.37	55,795	+0.70(+3.11%)
May 31, 2006	22.24	22.68	22.22	22.67	67,493	+0.39(+1.77%)
May 30, 2006	22.22	22.31	22.22	22.27	57,407	-0.03(-0.15%)
May 26, 2006	23.08	23.08	22.22	22.31	45,026	-0.64(-2.80%)
May 25, 2006	22.61	23.04	22.58	22.95	84,573	+0.56(+2.49%)
May 24, 2006	22.57	22.87	22.24	22.39	84,926	-0.17(-0.77%)
May 23, 2006	22.59	22.94	22.45	22.57	70,428	+0.13(+0.58%)
May 22, 2006	21.95	22.66	21.95	22.44	101,537	+0.28(+1.25%)
May 19, 2006	21.83	22.27	21.83	22.16	44,085	+0.10(+0.46%)
May 18, 2006	21.34	22.21	21.34	22.06	69,421	+0.61(+2.87%)
May 17, 2006	21.18	21.55	20.86	21.44	43,272	+0.26(+1.22%)
May 16, 2006	21.61	21.61	21.12	21.18	30,846	-0.28(-1.29%)
May 15, 2006	21.58	21.61	21.35	21.46	81,592	-0.15(-0.68%)
May 12, 2006	22.30	22.30	21.61	21.61	34,668	-0.74(-3.31%)
May 11, 2006	22.48	22.48	22.24	22.35	37,262	-0.24(-1.05%)
May 10, 2006	22.70	22.70	22.39	22.58	32,332	-0.01(-0.02%)
May 09, 2006	22.42	22.84	22.42	22.59	27,061	+0.04(+0.17%)
May 08, 2006	22.86	22.87	22.42	22.55	27,171	-0.30(-1.31%)
May 05, 2006	22.92	23.03	22.82	22.85	30,457	+0.02(+0.07%)
May 04, 2006	22.83	22.92	22.71	22.83	21,836	+0.12(+0.55%)
May 03, 2006	23.06	23.06	22.55	22.71	50,386	-0.36(-1.54%)
May 02, 2006	22.84	23.06	22.75	23.06	44,564	+0.17(+0.74%)

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.