Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.90	19.97	19.85	19.97	18,083	+0.14(+0.69%)
Jul 28, 2006	19.93	19.97	19.83	19.83	5,489	-0.09(-0.47%)
Jul 27, 2006	19.85	19.93	19.85	19.93	11,302	+0.05(+0.23%)
Jul 26, 2006	19.77	19.88	19.77	19.88	4,520	+0.11(+0.55%)
Jul 25, 2006	19.78	19.82	19.70	19.77	8,396	-0.02(-0.08%)
Jul 24, 2006	19.51	19.79	19.51	19.79	11,625	+0.28(+1.44%)
Jul 21, 2006	19.48	19.59	19.48	19.51	2,583	+0.01(+0.06%)
Jul 20, 2006	19.60	19.78	19.48	19.49	25,511	-0.10(-0.52%)
Jul 19, 2006	19.59	19.60	19.52	19.60	3,875	+0.09(+0.44%)
Jul 18, 2006	19.59	19.78	19.51	19.51	6,458	-0.09(-0.46%)
Jul 17, 2006	19.59	19.60	19.55	19.60	12,917	-0.19(-0.95%)
Jul 14, 2006	19.79	19.79	19.79	19.79	0	+0.00(+0.00%)
Jul 13, 2006	19.56	19.81	19.56	19.79	8,718	+0.31(+1.59%)
Jul 12, 2006	19.59	19.59	19.48	19.48	8,073	-0.17(-0.87%)
Jul 11, 2006	19.65	19.65	19.65	19.65	11,302	+0.02(+0.11%)
Jul 10, 2006	19.51	19.63	19.51	19.63	1,614	+0.12(+0.60%)
Jul 07, 2006	19.43	19.51	19.40	19.51	1,614	+0.11(+0.56%)
Jul 06, 2006	19.51	19.51	19.40	19.40	12,271	-0.19(-0.95%)
Jul 05, 2006	19.51	19.59	19.51	19.59	4,843	+0.02(+0.10%)
Jul 03, 2006	19.56	19.66	19.45	19.57	6,458	+0.01(+0.06%)
Jun 30, 2006	19.63	19.93	19.56	19.56	6,135	-0.13(-0.65%)
Jun 29, 2006	19.66	19.82	19.56	19.68	11,948	+0.02(+0.09%)
Jun 28, 2006	19.51	19.74	19.51	19.66	3,875	+0.03(+0.17%)
Jun 27, 2006	19.74	19.79	19.63	19.63	7,427	-0.13(-0.64%)
Jun 26, 2006	19.82	19.83	19.76	19.76	10,010	-0.06(-0.31%)
Jun 23, 2006	19.53	19.82	19.53	19.82	8,073	+0.19(+0.95%)
Jun 22, 2006	19.66	19.66	19.63	19.63	3,229	+0.05(+0.24%)
Jun 21, 2006	19.60	19.65	19.43	19.59	10,333	-0.09(-0.44%)
Jun 20, 2006	19.69	19.78	19.67	19.67	5,489	-0.02(-0.09%)
Jun 19, 2006	19.90	19.90	19.69	19.69	12,594	-0.20(-1.03%)
Jun 16, 2006	19.90	19.91	19.90	19.90	1,291	+0.09(+0.47%)
Jun 15, 2006	19.71	20.11	18.58	19.80	10,333	+0.03(+0.14%)
Jun 14, 2006	19.71	20.05	19.71	19.78	9,041	+0.06(+0.31%)
Jun 13, 2006	19.82	19.82	19.69	19.71	8,073	-0.14(-0.69%)
Jun 12, 2006	19.96	20.17	19.79	19.85	4,843	-0.01(-0.03%)
Jun 09, 2006	19.82	19.99	19.82	19.86	6,781	+0.04(+0.19%)
Jun 08, 2006	19.82	19.82	19.69	19.82	13,239	-0.03(-0.16%)
Jun 07, 2006	19.82	19.85	19.82	19.85	2,583	+0.01(+0.03%)
Jun 06, 2006	19.93	19.94	19.84	19.84	11,625	-0.16(-0.80%)
Jun 05, 2006	19.90	20.10	19.84	20.00	8,718	+0.11(+0.53%)
Jun 02, 2006	19.87	20.13	19.87	19.90	5,812	+0.07(+0.33%)
Jun 01, 2006	19.91	19.97	19.83	19.83	8,718	-0.08(-0.40%)
May 31, 2006	19.96	19.96	19.90	19.91	5,166	-0.11(-0.53%)
May 30, 2006	19.94	20.02	19.77	20.02	5,489	+0.05(+0.23%)
May 26, 2006	19.86	20.07	19.71	19.97	10,333	+0.06(+0.31%)
May 25, 2006	20.02	20.13	19.91	19.91	44,240	-0.12(-0.60%)
May 24, 2006	19.82	20.03	19.69	20.03	13,562	+0.21(+1.08%)
May 23, 2006	19.79	19.97	19.59	19.82	14,854	+0.09(+0.46%)
May 22, 2006	19.97	20.13	19.73	19.73	20,021	-0.18(-0.92%)
May 19, 2006	20.13	20.13	19.90	19.91	14,531	-0.22(-1.08%)
May 18, 2006	19.97	20.14	19.90	20.13	15,500	+0.09(+0.46%)
May 17, 2006	19.98	20.05	19.97	20.04	16,146	+0.06(+0.28%)
May 16, 2006	19.94	20.05	19.94	19.98	15,823	-0.07(-0.36%)
May 15, 2006	20.44	20.44	20.05	20.05	31,969	-0.39(-1.89%)
May 12, 2006	20.58	20.58	20.38	20.44	20,667	-0.09(-0.45%)
May 11, 2006	20.52	20.67	20.52	20.53	7,427	-0.06(-0.30%)
May 10, 2006	20.67	20.70	20.44	20.59	45,855	-0.08(-0.39%)
May 09, 2006	20.67	20.75	20.67	20.67	14,208	-0.07(-0.36%)
May 08, 2006	20.76	20.81	20.70	20.75	15,500	-0.06(-0.27%)
May 05, 2006	20.77	20.90	20.77	20.80	21,636	+0.06(+0.27%)
May 04, 2006	20.99	21.00	20.75	20.75	13,885	-0.16(-0.76%)
May 03, 2006	20.99	21.00	20.79	20.91	8,073	-0.09(-0.43%)
May 02, 2006	21.02	21.02	20.87	21.00	6,781	-0.06(-0.28%)

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.