Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.43	23.86	23.43	23.86	65,205	+0.16(+0.69%)
Jul 28, 2006	23.31	23.74	22.98	23.70	83,822	+0.62(+2.70%)
Jul 27, 2006	23.45	23.52	22.99	23.07	46,654	-0.30(-1.27%)
Jul 26, 2006	22.84	23.45	22.84	23.37	133,984	+0.36(+1.57%)
Jul 25, 2006	23.02	23.20	22.86	23.01	54,730	-0.15(-0.65%)
Jul 24, 2006	22.55	23.17	22.37	23.16	70,675	+0.73(+3.24%)
Jul 21, 2006	22.57	22.57	21.83	22.43	57,617	-0.22(-0.98%)
Jul 20, 2006	22.78	22.84	22.66	22.66	30,575	-0.15(-0.66%)
Jul 19, 2006	22.59	22.91	22.44	22.81	60,018	+0.32(+1.42%)
Jul 18, 2006	22.06	22.50	22.05	22.49	17,063	+0.54(+2.47%)
Jul 17, 2006	21.56	21.97	21.49	21.95	49,109	+0.38(+1.78%)
Jul 14, 2006	21.98	21.98	21.51	21.56	204,639	-0.55(-2.50%)
Jul 13, 2006	22.36	22.45	22.00	22.11	114,908	-0.41(-1.81%)
Jul 12, 2006	22.08	22.71	21.93	22.52	106,450	-0.54(-2.35%)
Jul 11, 2006	23.27	23.29	23.01	23.06	24,454	-0.28(-1.20%)
Jul 10, 2006	23.44	23.62	23.34	23.34	20,264	+0.05(+0.20%)
Jul 07, 2006	23.00	23.62	23.00	23.30	46,829	-0.26(-1.09%)
Jul 06, 2006	23.42	23.59	23.42	23.55	44,085	+0.10(+0.45%)
Jul 05, 2006	23.13	23.45	23.10	23.45	32,161	+0.34(+1.46%)
Jul 03, 2006	23.09	23.11	22.82	23.11	7,019	-0.08(-0.35%)
Jun 30, 2006	23.00	23.21	22.59	23.19	223,670	+0.20(+0.89%)
Jun 29, 2006	22.36	23.00	22.36	22.99	51,551	+0.77(+3.46%)
Jun 28, 2006	22.70	22.75	22.18	22.22	16,704	-0.25(-1.11%)
Jun 27, 2006	22.21	22.74	22.18	22.47	70,725	+0.36(+1.63%)
Jun 26, 2006	21.86	22.11	21.78	22.11	56,878	+0.26(+1.17%)
Jun 23, 2006	22.01	22.03	21.85	21.85	24,358	-0.26(-1.16%)
Jun 22, 2006	22.60	22.60	21.99	22.11	50,850	-0.38(-1.71%)
Jun 21, 2006	22.14	22.61	22.14	22.49	31,846	+0.31(+1.39%)
Jun 20, 2006	22.23	22.37	22.18	22.18	22,577	-0.13(-0.57%)
Jun 19, 2006	22.39	22.57	22.24	22.31	39,259	-0.17(-0.75%)
Jun 16, 2006	22.56	22.70	22.36	22.48	174,770	-0.18(-0.80%)
Jun 15, 2006	22.43	22.68	22.25	22.66	15,728	+0.40(+1.80%)
Jun 14, 2006	22.22	22.37	21.69	22.26	26,878	-0.12(-0.55%)
Jun 13, 2006	22.75	22.75	22.20	22.38	28,006	-0.08(-0.36%)
Jun 12, 2006	23.15	23.15	22.45	22.46	41,832	-0.57(-2.48%)
Jun 09, 2006	23.07	23.13	22.88	23.03	25,641	+0.10(+0.46%)
Jun 08, 2006	22.42	22.98	22.41	22.93	40,931	+0.47(+2.07%)
Jun 07, 2006	22.86	22.86	22.44	22.46	35,883	-0.23(-1.03%)
Jun 06, 2006	22.72	22.81	22.40	22.70	25,035	+0.00(+0.00%)
Jun 05, 2006	23.19	23.30	22.70	22.70	39,153	-0.66(-2.82%)
Jun 02, 2006	24.03	24.10	23.27	23.35	124,428	-0.77(-3.18%)
Jun 01, 2006	23.31	24.18	23.26	24.12	54,062	+0.73(+3.11%)
May 31, 2006	22.96	23.41	22.93	23.39	65,396	+0.41(+1.77%)
May 30, 2006	22.93	23.02	22.93	22.99	55,624	-0.03(-0.15%)
May 26, 2006	23.82	23.82	22.93	23.02	43,628	-0.66(-2.80%)
May 25, 2006	23.33	23.78	23.31	23.68	81,946	+0.58(+2.49%)
May 24, 2006	23.29	23.60	22.96	23.11	82,288	-0.18(-0.77%)
May 23, 2006	23.31	23.67	23.17	23.29	68,240	+0.13(+0.58%)
May 22, 2006	22.66	23.39	22.66	23.16	98,382	+0.29(+1.25%)
May 19, 2006	22.53	22.98	22.53	22.87	42,715	+0.10(+0.46%)
May 18, 2006	22.03	22.92	22.03	22.77	67,264	+0.63(+2.87%)
May 17, 2006	21.86	22.24	21.53	22.13	41,928	+0.27(+1.22%)
May 16, 2006	22.30	22.30	21.79	21.86	29,887	-0.29(-1.29%)
May 15, 2006	22.28	22.30	22.04	22.15	79,057	-0.15(-0.68%)
May 12, 2006	23.01	23.01	22.30	22.30	33,590	-0.76(-3.31%)
May 11, 2006	23.20	23.20	22.96	23.06	36,104	-0.24(-1.05%)
May 10, 2006	23.42	23.43	23.10	23.31	31,327	-0.01(-0.02%)
May 09, 2006	23.14	23.57	23.14	23.31	26,220	+0.04(+0.17%)
May 08, 2006	23.60	23.60	23.14	23.27	26,327	-0.31(-1.31%)
May 05, 2006	23.66	23.77	23.55	23.58	29,511	+0.02(+0.07%)
May 04, 2006	23.56	23.66	23.44	23.56	21,158	+0.13(+0.55%)
May 03, 2006	23.80	23.80	23.27	23.43	48,821	-0.37(-1.54%)
May 02, 2006	23.57	23.80	23.48	23.80	43,179	+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.