Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.69	23.10	22.69	23.10	67,340	+0.16(+0.69%)
Jul 28, 2006	22.57	22.99	22.25	22.95	86,566	+0.60(+2.70%)
Jul 27, 2006	22.71	22.77	22.26	22.34	48,181	-0.29(-1.27%)
Jul 26, 2006	22.12	22.71	22.12	22.63	138,369	+0.35(+1.57%)
Jul 25, 2006	22.29	22.47	22.13	22.28	56,521	-0.15(-0.65%)
Jul 24, 2006	21.84	22.44	21.66	22.43	72,988	+0.70(+3.24%)
Jul 21, 2006	21.85	21.85	21.14	21.72	59,503	-0.21(-0.98%)
Jul 20, 2006	22.06	22.11	21.94	21.94	31,576	-0.15(-0.66%)
Jul 19, 2006	21.87	22.18	21.73	22.08	61,982	+0.31(+1.42%)
Jul 18, 2006	21.36	21.79	21.35	21.77	17,622	+0.52(+2.47%)
Jul 17, 2006	20.87	21.27	20.80	21.25	50,717	+0.37(+1.78%)
Jul 14, 2006	21.28	21.28	20.83	20.88	211,337	-0.54(-2.50%)
Jul 13, 2006	21.65	21.74	21.30	21.41	118,669	-0.39(-1.81%)
Jul 12, 2006	21.38	21.99	21.23	21.81	109,934	-0.52(-2.35%)
Jul 11, 2006	22.53	22.55	22.28	22.33	25,254	-0.27(-1.20%)
Jul 10, 2006	22.70	22.87	22.60	22.60	20,928	+0.05(+0.20%)
Jul 07, 2006	22.27	22.87	22.27	22.56	48,362	-0.25(-1.09%)
Jul 06, 2006	22.68	22.84	22.68	22.80	45,528	+0.10(+0.45%)
Jul 05, 2006	22.40	22.70	22.37	22.70	33,213	+0.33(+1.46%)
Jul 03, 2006	22.36	22.38	22.09	22.38	7,249	-0.08(-0.35%)
Jun 30, 2006	22.27	22.47	21.87	22.46	230,991	+0.20(+0.89%)
Jun 29, 2006	21.65	22.27	21.65	22.26	53,238	+0.74(+3.46%)
Jun 28, 2006	21.98	22.03	21.47	21.51	17,251	-0.24(-1.11%)
Jun 27, 2006	21.51	22.02	21.47	21.76	73,040	+0.35(+1.63%)
Jun 26, 2006	21.16	21.41	21.09	21.41	58,740	+0.25(+1.17%)
Jun 23, 2006	21.31	21.33	21.16	21.16	25,155	-0.25(-1.16%)
Jun 22, 2006	21.89	21.89	21.29	21.41	52,514	-0.37(-1.71%)
Jun 21, 2006	21.44	21.89	21.44	21.78	32,889	+0.30(+1.39%)
Jun 20, 2006	21.53	21.66	21.47	21.48	23,316	-0.12(-0.57%)
Jun 19, 2006	21.68	21.85	21.53	21.60	40,544	-0.16(-0.75%)
Jun 16, 2006	21.84	21.98	21.66	21.77	180,490	-0.17(-0.80%)
Jun 15, 2006	21.72	21.96	21.54	21.94	16,243	+0.39(+1.80%)
Jun 14, 2006	21.52	21.66	21.01	21.55	27,758	-0.12(-0.55%)
Jun 13, 2006	22.03	22.03	21.50	21.67	28,922	-0.08(-0.36%)
Jun 12, 2006	22.42	22.42	21.73	21.75	43,201	-0.55(-2.48%)
Jun 09, 2006	22.34	22.40	22.16	22.30	26,481	+0.10(+0.46%)
Jun 08, 2006	21.71	22.25	21.70	22.20	42,271	+0.45(+2.07%)
Jun 07, 2006	22.14	22.14	21.73	21.75	37,057	-0.23(-1.03%)
Jun 06, 2006	22.00	22.08	21.69	21.98	25,854	+0.00(+0.00%)
Jun 05, 2006	22.46	22.56	21.98	21.98	40,434	-0.64(-2.82%)
Jun 02, 2006	23.27	23.34	22.53	22.61	128,501	-0.74(-3.18%)
Jun 01, 2006	22.57	23.41	22.52	23.36	55,831	+0.70(+3.11%)
May 31, 2006	22.23	22.66	22.21	22.65	67,537	+0.39(+1.77%)
May 30, 2006	22.20	22.29	22.20	22.26	57,444	-0.03(-0.15%)
May 26, 2006	23.06	23.06	22.20	22.29	45,056	-0.64(-2.80%)
May 25, 2006	22.59	23.02	22.57	22.93	84,628	+0.56(+2.49%)
May 24, 2006	22.55	22.86	22.23	22.38	84,981	-0.17(-0.77%)
May 23, 2006	22.57	22.92	22.43	22.55	70,474	+0.13(+0.58%)
May 22, 2006	21.94	22.65	21.94	22.42	101,602	+0.28(+1.25%)
May 19, 2006	21.81	22.25	21.81	22.15	44,113	+0.10(+0.46%)
May 18, 2006	21.33	22.20	21.33	22.04	69,466	+0.61(+2.87%)
May 17, 2006	21.16	21.53	20.85	21.43	43,300	+0.26(+1.22%)
May 16, 2006	21.59	21.59	21.10	21.17	30,866	-0.28(-1.29%)
May 15, 2006	21.57	21.59	21.34	21.45	81,645	-0.15(-0.68%)
May 12, 2006	22.28	22.28	21.59	21.59	34,690	-0.74(-3.31%)
May 11, 2006	22.46	22.46	22.23	22.33	37,286	-0.24(-1.05%)
May 10, 2006	22.68	22.69	22.37	22.57	32,353	-0.01(-0.02%)
May 09, 2006	22.41	22.82	22.41	22.57	27,079	+0.04(+0.17%)
May 08, 2006	22.85	22.86	22.40	22.53	27,189	-0.30(-1.31%)
May 05, 2006	22.91	23.02	22.80	22.83	30,477	+0.02(+0.07%)
May 04, 2006	22.82	22.91	22.70	22.82	21,851	+0.12(+0.55%)
May 03, 2006	23.05	23.05	22.53	22.69	50,419	-0.36(-1.54%)
May 02, 2006	22.82	23.05	22.73	23.05	44,592	+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.