Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.22	20.49	20.13	20.45	5,252	-0.05(-0.24%)
Jul 28, 2006	20.52	20.91	20.39	20.50	5,607	+0.18(+0.86%)
Jul 27, 2006	20.74	20.88	20.25	20.32	11,391	-0.19(-0.90%)
Jul 26, 2006	20.36	20.71	20.30	20.51	4,821	-0.09(-0.43%)
Jul 25, 2006	20.95	20.96	20.50	20.60	11,224	-0.12(-0.56%)
Jul 24, 2006	20.71	20.72	20.20	20.71	7,339	+0.19(+0.90%)
Jul 21, 2006	20.26	20.71	20.10	20.53	15,349	+0.11(+0.52%)
Jul 20, 2006	21.04	21.04	20.39	20.42	3,066	-0.54(-2.56%)
Jul 19, 2006	20.86	20.99	20.85	20.96	8,161	+0.10(+0.47%)
Jul 18, 2006	20.74	20.87	20.47	20.86	4,447	+0.27(+1.33%)
Jul 17, 2006	20.36	20.71	20.22	20.59	10,163	+0.03(+0.14%)
Jul 14, 2006	20.24	20.77	20.24	20.56	7,818	+0.09(+0.43%)
Jul 13, 2006	20.23	20.62	20.23	20.47	5,907	-0.02(-0.10%)
Jul 12, 2006	20.48	20.75	20.34	20.49	5,948	-0.12(-0.57%)
Jul 11, 2006	20.56	20.63	20.34	20.61	5,831	-0.03(-0.14%)
Jul 10, 2006	20.37	20.81	20.37	20.64	5,362	+0.26(+1.29%)
Jul 07, 2006	20.71	20.82	20.34	20.37	5,372	-0.55(-2.61%)
Jul 06, 2006	20.70	20.96	20.70	20.92	2,063	+0.14(+0.66%)
Jul 05, 2006	20.58	20.99	20.39	20.78	2,960	-0.10(-0.47%)
Jul 03, 2006	20.63	20.94	20.63	20.88	3,743	-0.25(-1.20%)
Jun 30, 2006	20.45	21.13	20.45	21.13	26,575	+0.56(+2.70%)
Jun 29, 2006	20.59	20.78	20.39	20.58	45,444	+0.12(+0.57%)
Jun 28, 2006	20.43	20.52	20.35	20.46	5,534	+0.01(+0.05%)
Jun 27, 2006	20.47	20.76	20.25	20.45	8,068	-0.39(-1.87%)
Jun 26, 2006	20.47	20.84	20.44	20.84	6,257	+0.47(+2.30%)
Jun 23, 2006	20.47	20.71	20.37	20.37	12,449	-0.10(-0.48%)
Jun 22, 2006	20.14	20.50	20.14	20.47	5,489	+0.14(+0.67%)
Jun 21, 2006	20.45	20.47	20.32	20.33	5,744	+0.01(+0.05%)
Jun 20, 2006	20.37	20.44	20.31	20.32	16,446	+0.38(+1.91%)
Jun 19, 2006	20.48	20.48	19.94	19.94	10,487	-0.49(-2.39%)
Jun 16, 2006	20.61	20.77	20.32	20.43	91,420	-0.28(-1.36%)
Jun 15, 2006	20.34	20.87	20.26	20.71	16,990	+0.72(+3.61%)
Jun 14, 2006	19.98	20.10	19.86	19.99	6,895	+0.01(+0.05%)
Jun 13, 2006	20.27	20.36	19.98	19.98	3,516	-0.27(-1.35%)
Jun 12, 2006	20.24	20.34	19.78	20.26	13,672	+0.02(+0.10%)
Jun 09, 2006	20.82	20.87	20.23	20.24	4,502	-0.68(-3.26%)
Jun 08, 2006	20.29	20.92	19.73	20.92	9,025	+0.42(+2.04%)
Jun 07, 2006	20.21	20.50	19.96	20.50	11,505	+0.49(+2.44%)
Jun 06, 2006	19.37	20.01	19.25	20.01	19,776	+0.71(+3.69%)
Jun 05, 2006	20.16	20.80	19.22	19.30	40,246	-1.07(-5.26%)
Jun 02, 2006	20.45	20.46	20.15	20.37	5,215	+0.12(+0.58%)
Jun 01, 2006	19.81	20.32	19.75	20.26	5,906	+0.50(+2.52%)
May 31, 2006	19.47	19.88	19.47	19.76	35,975	+0.51(+2.63%)
May 30, 2006	19.50	19.71	19.25	19.25	21,215	-0.50(-2.52%)
May 26, 2006	19.80	19.81	19.55	19.75	11,439	-0.09(-0.44%)
May 25, 2006	19.74	19.93	19.54	19.84	22,281	+0.12(+0.59%)
May 24, 2006	19.67	19.79	19.55	19.72	19,151	+0.02(+0.10%)
May 23, 2006	20.21	20.28	19.64	19.70	16,269	-0.30(-1.51%)
May 22, 2006	19.74	20.05	19.68	20.00	4,502	+0.00(+0.00%)
May 19, 2006	19.52	20.14	19.52	20.00	4,541	+0.19(+0.93%)
May 18, 2006	19.82	19.93	19.60	19.82	6,527	+0.22(+1.14%)
May 17, 2006	19.70	19.92	19.54	19.59	10,792	-0.34(-1.71%)
May 16, 2006	19.69	20.02	19.69	19.94	3,140	+0.12(+0.59%)
May 15, 2006	19.51	20.01	19.51	19.82	15,318	+0.31(+1.60%)
May 12, 2006	19.64	19.89	19.51	19.51	15,059	-0.23(-1.18%)
May 11, 2006	20.51	20.63	19.69	19.74	17,477	-0.82(-3.98%)
May 10, 2006	20.56	20.85	20.48	20.56	25,229	-0.16(-0.75%)
May 09, 2006	20.71	21.10	20.56	20.71	10,915	-0.03(-0.14%)
May 08, 2006	20.66	21.04	20.48	20.74	9,178	-0.30(-1.44%)
May 05, 2006	21.10	21.10	20.89	21.05	1,147	+0.18(+0.84%)
May 04, 2006	20.68	20.87	20.52	20.87	2,234	+0.14(+0.66%)
May 03, 2006	20.55	21.03	20.47	20.73	34,270	-0.03(-0.14%)
May 02, 2006	20.72	20.82	20.54	20.76	4,311	-0.04(-0.19%)

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.