Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.39	21.54	21.30	21.49	344,019	+0.02(+0.11%)
Jul 28, 2006	21.48	22.04	21.43	21.47	203,953	-0.31(-1.41%)
Jul 27, 2006	21.33	21.99	21.25	21.77	212,055	+0.47(+2.23%)
Jul 26, 2006	21.13	21.81	20.71	21.30	232,553	+0.45(+2.16%)
Jul 25, 2006	20.24	21.11	20.09	20.85	138,804	+0.70(+3.48%)
Jul 24, 2006	19.61	20.46	19.82	20.15	144,596	+0.54(+2.75%)
Jul 21, 2006	19.69	19.86	19.22	19.61	159,245	-0.17(-0.85%)
Jul 20, 2006	20.33	20.46	19.68	19.78	140,386	-0.45(-2.23%)
Jul 19, 2006	19.79	20.62	19.79	20.23	233,160	+0.45(+2.28%)
Jul 18, 2006	19.83	19.84	19.60	19.78	155,509	+0.12(+0.61%)
Jul 17, 2006	19.70	20.18	19.59	19.66	171,842	+0.06(+0.29%)
Jul 14, 2006	19.25	19.66	19.10	19.60	235,869	+0.43(+2.23%)
Jul 13, 2006	19.78	19.92	18.96	19.17	107,733	-0.68(-3.45%)
Jul 12, 2006	19.87	20.23	19.79	19.86	129,911	-0.14(-0.72%)
Jul 11, 2006	20.24	20.27	19.58	20.00	203,863	-0.37(-1.82%)
Jul 10, 2006	21.15	21.30	20.32	20.37	102,810	-0.64(-3.03%)
Jul 07, 2006	21.37	21.41	21.01	21.01	79,776	-0.40(-1.88%)
Jul 06, 2006	21.28	21.51	21.17	21.41	69,535	+0.04(+0.19%)
Jul 05, 2006	21.09	21.47	21.09	21.37	120,731	+0.02(+0.11%)
Jul 03, 2006	21.88	22.20	21.27	21.35	127,442	-1.18(-5.22%)
Jun 30, 2006	22.34	22.54	21.77	22.52	428,117	+0.15(+0.68%)
Jun 29, 2006	21.39	22.46	21.39	22.37	251,215	+1.09(+5.11%)
Jun 28, 2006	21.12	21.42	20.94	21.28	188,017	+0.27(+1.30%)
Jun 27, 2006	21.38	21.38	20.91	21.01	144,336	-0.28(-1.32%)
Jun 26, 2006	21.35	21.47	21.13	21.29	60,753	-0.10(-0.49%)
Jun 23, 2006	21.16	21.81	20.89	21.39	72,603	+0.28(+1.33%)
Jun 22, 2006	21.42	21.42	20.98	21.11	79,202	-0.31(-1.47%)
Jun 21, 2006	21.13	21.70	21.10	21.43	39,220	+0.27(+1.26%)
Jun 20, 2006	21.27	21.63	21.05	21.16	38,368	-0.10(-0.49%)
Jun 19, 2006	21.65	21.65	20.95	21.27	117,571	-0.29(-1.34%)
Jun 16, 2006	21.82	22.13	21.47	21.55	264,255	-0.36(-1.65%)
Jun 15, 2006	21.37	22.00	21.22	21.92	273,979	+0.72(+3.38%)
Jun 14, 2006	20.97	21.29	20.86	21.20	137,711	+0.26(+1.23%)
Jun 13, 2006	21.09	21.33	20.94	20.94	176,404	-0.02(-0.08%)
Jun 12, 2006	21.25	21.46	20.93	20.96	86,233	-0.35(-1.62%)
Jun 09, 2006	22.00	22.00	21.28	21.31	136,347	-0.60(-2.72%)
Jun 08, 2006	21.14	21.98	20.63	21.90	208,967	+0.71(+3.34%)
Jun 07, 2006	21.35	21.72	21.07	21.19	113,509	-0.27(-1.27%)
Jun 06, 2006	20.89	21.51	20.63	21.47	234,344	+0.71(+3.41%)
Jun 05, 2006	21.03	21.49	20.75	20.76	150,178	-0.27(-1.30%)
Jun 02, 2006	20.98	21.20	20.77	21.03	139,583	-0.11(-0.53%)
Jun 01, 2006	20.65	21.26	20.40	21.14	108,540	+0.53(+2.58%)
May 31, 2006	19.72	20.63	19.37	20.61	194,069	+1.00(+5.09%)
May 30, 2006	20.62	20.74	19.61	19.62	125,813	-1.18(-5.65%)
May 26, 2006	20.89	20.89	20.61	20.79	40,758	-0.03(-0.15%)
May 25, 2006	21.13	21.13	20.36	20.82	67,869	-0.21(-1.00%)
May 24, 2006	20.11	21.13	20.10	21.03	77,092	+0.56(+2.71%)
May 23, 2006	20.62	20.91	20.46	20.48	96,653	-0.05(-0.24%)
May 22, 2006	21.00	21.27	20.27	20.52	218,203	-0.71(-3.34%)
May 19, 2006	20.28	21.23	20.23	21.23	114,188	+0.96(+4.72%)
May 18, 2006	20.40	20.61	20.25	20.28	61,881	-0.17(-0.83%)
May 17, 2006	20.16	20.48	19.72	20.44	104,428	+0.06(+0.32%)
May 16, 2006	20.40	20.91	20.11	20.38	152,187	+0.08(+0.40%)
May 15, 2006	20.70	20.70	20.10	20.30	70,424	-0.56(-2.66%)
May 12, 2006	20.98	21.23	20.75	20.85	71,518	-0.36(-1.71%)
May 11, 2006	21.67	21.72	21.06	21.22	74,621	-0.50(-2.30%)
May 10, 2006	21.41	21.81	21.24	21.72	167,845	+0.21(+0.97%)
May 09, 2006	21.52	21.93	21.02	21.51	178,094	-0.09(-0.41%)
May 08, 2006	20.77	21.75	20.75	21.60	251,656	+0.42(+1.98%)
May 05, 2006	20.13	21.23	20.13	21.18	186,929	+0.50(+2.41%)
May 04, 2006	20.48	20.93	20.42	20.68	134,994	+0.30(+1.46%)
May 03, 2006	20.33	20.52	20.02	20.38	112,994	+0.05(+0.24%)
May 02, 2006	18.98	20.65	18.98	20.33	372,862	+0.96(+4.94%)

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.