Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.64	21.67	21.36	21.65	1,032,254	+0.01(+0.04%)
Jul 28, 2006	21.87	21.95	21.59	21.64	803,392	-0.20(-0.93%)
Jul 27, 2006	21.87	22.06	21.80	21.85	1,712,743	+0.11(+0.49%)
Jul 26, 2006	21.85	21.92	21.68	21.74	2,031,072	-0.12(-0.57%)
Jul 25, 2006	22.10	22.35	21.69	21.87	1,672,867	-0.17(-0.76%)
Jul 24, 2006	21.96	22.22	21.87	22.03	669,869	+0.07(+0.32%)
Jul 21, 2006	22.26	22.34	21.90	21.96	1,083,991	-0.30(-1.35%)
Jul 20, 2006	22.35	22.52	22.20	22.26	1,215,819	+0.00(+0.00%)
Jul 19, 2006	21.99	22.49	21.99	22.26	3,799,393	+0.40(+1.82%)
Jul 18, 2006	22.44	22.47	21.73	21.87	2,058,748	-0.08(-0.36%)
Jul 17, 2006	21.62	22.16	21.61	21.95	1,277,836	+0.22(+1.02%)
Jul 14, 2006	22.08	22.10	21.46	21.72	1,235,023	-0.41(-1.84%)
Jul 13, 2006	22.09	22.18	21.81	22.13	1,033,836	-0.06(-0.28%)
Jul 12, 2006	22.25	22.50	22.02	22.19	1,031,012	+0.02(+0.08%)
Jul 11, 2006	21.88	22.26	21.72	22.18	919,630	+0.19(+0.85%)
Jul 10, 2006	22.31	22.32	21.90	21.99	807,006	-0.20(-0.92%)
Jul 07, 2006	22.27	22.39	22.02	22.19	1,039,597	-0.20(-0.91%)
Jul 06, 2006	22.13	22.55	22.13	22.40	1,146,573	+0.24(+1.08%)
Jul 05, 2006	22.47	22.55	21.94	22.16	1,598,876	-0.29(-1.30%)
Jul 03, 2006	22.26	22.53	22.12	22.45	822,821	+0.32(+1.44%)
Jun 30, 2006	23.32	23.35	22.13	22.13	2,596,564	-1.10(-4.73%)
Jun 29, 2006	22.91	23.34	22.73	23.23	1,498,565	+0.32(+1.39%)
Jun 28, 2006	22.57	22.95	22.43	22.91	1,510,200	+0.42(+1.85%)
Jun 27, 2006	22.71	23.01	22.36	22.49	1,577,978	-0.12(-0.51%)
Jun 26, 2006	22.96	22.97	22.41	22.61	1,304,382	-0.35(-1.54%)
Jun 23, 2006	22.93	23.09	22.81	22.96	2,075,918	-0.06(-0.27%)
Jun 22, 2006	22.83	23.04	22.60	23.03	885,403	+0.19(+0.85%)
Jun 21, 2006	22.47	23.09	22.41	22.83	1,439,373	+0.39(+1.74%)
Jun 20, 2006	21.94	22.56	21.94	22.44	1,164,534	+0.53(+2.42%)
Jun 19, 2006	22.17	22.33	21.83	21.91	763,742	-0.12(-0.56%)
Jun 16, 2006	22.13	22.57	21.98	22.03	1,434,176	+0.00(+0.00%)
Jun 15, 2006	21.60	22.05	21.60	22.03	1,099,467	+0.43(+2.01%)
Jun 14, 2006	21.43	21.82	21.40	21.60	896,812	+0.09(+0.41%)
Jun 13, 2006	21.82	22.10	21.41	21.51	1,057,219	-0.35(-1.62%)
Jun 12, 2006	21.99	22.29	21.87	21.87	682,408	-0.12(-0.52%)
Jun 09, 2006	22.04	22.41	21.98	21.98	942,788	-0.14(-0.64%)
Jun 08, 2006	22.13	22.19	21.79	22.12	1,125,901	-0.09(-0.40%)
Jun 07, 2006	22.24	22.83	22.16	22.21	1,544,654	-0.04(-0.20%)
Jun 06, 2006	21.90	22.33	21.90	22.26	1,162,613	+0.35(+1.62%)
Jun 05, 2006	22.07	22.29	21.90	21.90	836,264	-0.21(-0.96%)
Jun 02, 2006	22.18	22.26	21.96	22.11	948,775	+0.02(+0.08%)
Jun 01, 2006	21.69	22.18	21.61	22.10	1,201,812	+0.23(+1.05%)
May 31, 2006	21.24	21.88	21.20	21.87	1,520,367	+0.74(+3.52%)
May 30, 2006	21.54	21.56	21.10	21.12	920,308	-0.47(-2.17%)
May 26, 2006	21.95	22.10	21.45	21.59	693,140	-0.36(-1.65%)
May 25, 2006	21.67	21.96	21.60	21.95	844,058	+0.40(+1.85%)
May 24, 2006	21.45	21.60	21.29	21.56	802,375	+0.16(+0.74%)
May 23, 2006	21.82	21.85	21.35	21.40	622,086	-0.30(-1.39%)
May 22, 2006	21.60	21.76	21.39	21.70	749,395	-0.16(-0.73%)
May 19, 2006	21.59	22.01	21.38	21.86	1,277,723	+0.23(+1.06%)
May 18, 2006	21.28	21.98	21.25	21.63	1,495,515	+0.29(+1.37%)
May 17, 2006	21.57	21.78	21.25	21.33	1,043,099	-0.40(-1.83%)
May 16, 2006	21.38	21.82	21.33	21.73	805,990	+0.35(+1.61%)
May 15, 2006	21.33	21.51	21.12	21.39	1,313,984	-0.07(-0.33%)
May 12, 2006	21.53	21.77	21.41	21.46	770,632	-0.05(-0.25%)
May 11, 2006	21.64	21.78	21.43	21.51	1,240,445	-0.17(-0.78%)
May 10, 2006	22.05	22.05	21.52	21.68	885,403	-0.45(-2.04%)
May 09, 2006	22.09	22.14	21.87	22.13	710,988	-0.02(-0.08%)
May 08, 2006	22.08	22.22	21.96	22.15	942,336	+0.11(+0.48%)
May 05, 2006	21.82	22.09	21.70	22.04	957,812	+0.34(+1.55%)
May 04, 2006	21.78	21.91	21.47	21.71	870,830	+0.02(+0.08%)
May 03, 2006	22.00	22.05	21.60	21.69	1,300,767	-0.43(-1.96%)
May 02, 2006	21.45	22.13	21.45	22.12	1,302,236	+0.72(+3.35%)

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.