Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.23	21.35	21.14	21.31	120,539	+0.20(+0.96%)
Jul 28, 2006	21.09	21.18	20.96	21.11	86,912	+0.06(+0.28%)
Jul 27, 2006	38.66	21.36	20.91	21.05	350,235	+0.04(+0.20%)
Jul 26, 2006	20.63	21.07	20.62	21.01	206,416	+0.38(+1.86%)
Jul 25, 2006	20.54	20.72	20.42	20.62	130,368	+0.26(+1.28%)
Jul 24, 2006	20.06	20.42	20.06	20.36	364,721	+0.49(+2.44%)
Jul 21, 2006	20.18	20.18	19.88	19.88	131,920	-0.26(-1.31%)
Jul 20, 2006	20.40	20.45	20.13	20.14	140,197	-0.27(-1.33%)
Jul 19, 2006	20.10	20.49	20.10	20.41	236,422	+0.21(+1.03%)
Jul 18, 2006	20.37	20.37	20.01	20.21	197,621	-0.04(-0.20%)
Jul 17, 2006	20.59	20.61	20.12	20.25	269,531	-0.51(-2.47%)
Jul 14, 2006	20.76	20.79	20.49	20.76	105,019	+0.12(+0.59%)
Jul 13, 2006	20.76	20.80	20.59	20.64	80,704	-0.13(-0.61%)
Jul 12, 2006	20.86	20.88	20.68	20.76	137,611	-0.09(-0.44%)
Jul 11, 2006	20.72	20.88	20.61	20.86	49,146	+0.29(+1.39%)
Jul 10, 2006	20.57	20.69	20.49	20.57	68,288	-0.03(-0.17%)
Jul 07, 2006	20.82	20.96	20.50	20.61	316,091	-0.09(-0.43%)
Jul 06, 2006	20.70	20.82	20.65	20.69	118,469	+0.04(+0.18%)
Jul 05, 2006	20.54	20.72	20.36	20.66	154,165	-0.02(-0.11%)
Jul 03, 2006	20.57	20.69	20.57	20.68	39,317	+0.22(+1.08%)
Jun 30, 2006	20.52	20.55	20.37	20.46	213,142	+0.12(+0.61%)
Jun 29, 2006	19.94	20.34	19.91	20.34	131,920	+0.52(+2.63%)
Jun 28, 2006	19.64	19.82	19.61	19.82	85,360	+0.36(+1.83%)
Jun 27, 2006	19.63	19.74	19.46	19.46	57,941	-0.01(-0.04%)
Jun 26, 2006	19.29	19.47	19.18	19.47	142,784	+0.20(+1.06%)
Jun 23, 2006	19.21	19.40	19.21	19.26	41,386	+0.25(+1.29%)
Jun 22, 2006	18.98	19.04	18.83	19.02	58,458	+0.03(+0.17%)
Jun 21, 2006	18.78	19.12	18.72	18.98	184,688	+0.39(+2.09%)
Jun 20, 2006	18.73	18.93	18.59	18.60	71,392	-0.07(-0.38%)
Jun 19, 2006	19.15	19.15	18.58	18.67	289,190	-0.49(-2.54%)
Jun 16, 2006	19.16	19.29	18.98	19.15	83,808	-0.16(-0.81%)
Jun 15, 2006	18.77	19.35	18.77	19.31	111,227	+0.77(+4.14%)
Jun 14, 2006	18.52	18.62	18.32	18.54	206,934	+0.27(+1.49%)
Jun 13, 2006	18.55	18.73	18.09	18.27	748,066	-0.53(-2.82%)
Jun 12, 2006	19.23	19.25	18.80	18.80	141,232	-0.36(-1.89%)
Jun 09, 2006	19.27	19.43	19.08	19.16	151,579	-0.11(-0.57%)
Jun 08, 2006	18.94	19.31	18.66	19.27	515,783	-0.10(-0.50%)
Jun 07, 2006	19.76	19.78	19.36	19.37	141,232	-0.55(-2.76%)
Jun 06, 2006	19.94	19.99	19.73	19.92	155,200	-0.16(-0.81%)
Jun 05, 2006	20.62	20.64	20.06	20.08	200,208	-0.48(-2.32%)
Jun 02, 2006	20.43	20.57	20.30	20.56	260,219	+0.30(+1.49%)
Jun 01, 2006	19.90	20.26	19.88	20.26	148,475	+0.11(+0.57%)
May 31, 2006	19.91	20.18	19.91	20.14	67,770	+0.23(+1.17%)
May 30, 2006	20.41	20.41	19.91	19.91	115,365	-0.32(-1.59%)
May 26, 2006	20.09	20.26	19.99	20.23	241,595	+0.19(+0.96%)
May 25, 2006	19.74	20.12	19.70	20.04	91,050	+0.61(+3.14%)
May 24, 2006	19.46	19.71	19.24	19.43	305,227	-0.31(-1.55%)
May 23, 2006	19.85	20.12	19.73	19.73	92,602	+0.08(+0.38%)
May 22, 2006	19.51	19.77	19.22	19.66	674,604	-0.13(-0.64%)
May 19, 2006	19.64	19.88	19.35	19.78	221,419	+0.10(+0.50%)
May 18, 2006	19.91	19.99	19.64	19.69	473,361	-0.13(-0.67%)
May 17, 2006	20.39	20.41	19.63	19.82	387,483	-0.70(-3.40%)
May 16, 2006	20.47	20.63	20.28	20.51	306,262	+0.09(+0.43%)
May 15, 2006	20.34	20.57	20.22	20.43	338,854	-0.42(-2.03%)
May 12, 2006	21.29	21.29	20.84	20.85	169,168	-0.55(-2.56%)
May 11, 2006	21.63	21.72	21.38	21.40	167,099	-0.18(-0.82%)
May 10, 2006	21.46	21.58	21.37	21.58	127,781	+0.09(+0.43%)
May 09, 2006	21.27	21.53	21.27	21.48	114,331	+0.17(+0.78%)
May 08, 2006	21.28	21.33	21.10	21.32	302,641	-0.11(-0.52%)
May 05, 2006	21.41	21.43	21.32	21.43	206,416	+0.21(+1.01%)
May 04, 2006	21.18	21.36	20.94	21.21	492,502	-0.00(-0.01%)
May 03, 2006	21.53	21.53	21.13	21.22	272,118	-0.34(-1.57%)
May 02, 2006	21.29	21.60	21.25	21.55	310,918	+0.38(+1.81%)

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.