Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.63	21.82	21.11	21.63	6,971	+0.22(+1.05%)
Jul 28, 2006	21.41	21.41	21.41	21.41	200	+0.17(+0.81%)
Jul 27, 2006	21.23	21.51	21.23	21.23	2,200	+0.02(+0.09%)
Jul 26, 2006	21.21	21.21	20.88	21.21	1,200	+0.35(+1.69%)
Jul 25, 2006	20.86	20.86	20.48	20.86	1,445	+0.46(+2.27%)
Jul 24, 2006	20.40	20.52	20.24	20.40	14,780	+0.12(+0.58%)
Jul 21, 2006	20.28	20.50	20.18	20.28	1,650	+0.05(+0.24%)
Jul 20, 2006	20.23	20.86	20.23	20.23	3,437	-0.62(-2.98%)
Jul 19, 2006	20.85	20.92	20.07	20.85	9,549	+0.72(+3.58%)
Jul 18, 2006	20.13	20.73	20.13	20.13	1,600	-0.87(-4.13%)
Jul 17, 2006	21.00	21.46	20.98	21.00	3,100	-0.57(-2.62%)
Jul 14, 2006	21.57	21.73	21.48	21.57	5,464	-0.45(-2.02%)
Jul 13, 2006	22.01	22.01	21.46	22.01	4,300	-0.19(-0.83%)
Jul 12, 2006	22.20	22.59	22.20	22.20	611	+0.00(+0.00%)
Jul 11, 2006	22.09	22.33	22.03	22.20	4,235	+0.10(+0.45%)
Jul 10, 2006	22.09	22.10	22.05	22.09	4,700	-0.19(-0.85%)
Jul 07, 2006	22.28	22.50	22.28	22.28	2,300	-0.19(-0.82%)
Jul 06, 2006	22.47	22.85	22.40	22.47	2,250	+0.03(+0.15%)
Jul 05, 2006	22.43	22.43	22.18	22.43	7,801	+0.45(+2.06%)
Jul 03, 2006	21.98	21.98	21.98	21.98	0	+0.00(+0.00%)
Jun 30, 2006	21.98	22.69	21.83	21.98	21,000	-0.29(-1.30%)
Jun 29, 2006	22.27	22.27	22.27	22.27	0	+0.62(+2.86%)
Jun 28, 2006	21.65	22.01	21.51	21.65	1,400	-0.08(-0.36%)
Jun 27, 2006	21.73	21.98	21.73	21.73	5,200	-0.62(-2.78%)
Jun 23, 2006	22.35	22.47	21.24	22.35	3,300	+1.07(+5.02%)
Jun 22, 2006	21.29	21.30	20.85	21.29	3,420	+0.02(+0.12%)
Jun 21, 2006	21.26	21.43	20.18	21.26	2,400	+1.14(+5.67%)
Jun 20, 2006	20.12	20.22	19.91	20.12	8,545	+0.11(+0.55%)
Jun 19, 2006	20.01	20.69	19.89	20.01	5,450	-1.24(-5.84%)
Jun 16, 2006	21.25	22.44	21.25	21.25	10,830	-0.83(-3.77%)
Jun 15, 2006	22.08	22.08	21.46	22.08	6,300	+1.94(+9.62%)
Jun 14, 2006	20.14	20.34	20.05	20.14	7,973	+0.18(+0.89%)
Jun 13, 2006	19.97	20.85	19.93	19.97	18,545	-1.31(-6.16%)
Jun 12, 2006	21.28	22.28	21.10	21.28	31,575	-1.13(-5.02%)
Jun 09, 2006	22.41	22.61	22.23	22.41	3,907	+1.01(+4.74%)
Jun 08, 2006	21.39	21.50	21.16	21.39	5,605	-1.00(-4.46%)
Jun 07, 2006	22.39	22.39	22.20	22.39	1,247	+0.12(+0.54%)
Jun 06, 2006	22.27	23.00	22.27	22.27	2,800	-0.62(-2.70%)
Jun 05, 2006	22.89	24.32	22.89	22.89	2,600	-1.20(-4.96%)
Jun 02, 2006	24.08	24.08	23.85	24.08	3,617	+0.30(+1.28%)
Jun 01, 2006	23.78	23.86	22.54	23.78	10,662	+0.72(+3.14%)
May 31, 2006	23.06	23.40	23.04	23.06	2,240	-0.36(-1.53%)
May 30, 2006	23.41	24.30	23.41	23.41	4,400	+0.14(+0.61%)
May 26, 2006	23.27	23.27	22.67	23.27	2,825	+0.88(+3.93%)
May 25, 2006	22.39	22.66	22.18	22.39	6,690	-0.20(-0.88%)
May 24, 2006	22.59	22.82	22.30	22.59	4,225	-1.04(-4.39%)
May 23, 2006	23.63	23.65	23.31	23.63	12,135	+0.09(+0.37%)
May 22, 2006	23.54	23.54	23.54	23.54	0	+0.00(+0.00%)
May 19, 2006	23.54	23.95	22.70	23.54	7,225	-0.99(-4.04%)
May 18, 2006	24.53	24.53	24.40	24.53	1,700	+0.68(+2.84%)
May 17, 2006	25.15	24.50	23.80	23.85	8,447	-1.29(-5.15%)
May 16, 2006	25.15	25.37	24.38	25.15	4,409	+0.85(+3.49%)
May 15, 2006	24.30	25.13	24.18	24.30	10,487	-1.16(-4.57%)
May 12, 2006	25.46	27.73	25.46	25.46	22,911	-2.27(-8.18%)
May 11, 2006	27.73	28.22	27.23	27.73	4,976	+0.71(+2.61%)
May 10, 2006	27.02	27.29	26.95	27.02	10,601	-0.26(-0.93%)
May 09, 2006	27.28	27.28	26.61	27.28	31,803	+1.02(+3.86%)
May 08, 2006	26.27	26.28	25.90	26.27	7,083	+0.53(+2.04%)
May 05, 2006	25.74	25.83	25.55	25.74	11,035	+0.24(+0.94%)
May 04, 2006	25.50	25.82	24.80	25.50	16,252	+0.85(+3.45%)
May 03, 2006	24.65	24.65	24.25	24.65	4,460	-0.22(-0.88%)
May 02, 2006	24.87	25.76	24.00	24.87	2,200	-0.63(-2.48%)

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.