Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.56	22.64	22.29	22.58	660,230	+0.87(+4.00%)
Jul 28, 2006	21.67	21.73	21.57	21.71	179,345	+0.07(+0.30%)
Jul 27, 2006	21.76	21.90	21.52	21.65	223,275	-0.04(-0.19%)
Jul 26, 2006	21.48	21.69	21.48	21.69	313,694	+0.21(+0.98%)
Jul 25, 2006	21.43	21.61	21.36	21.48	235,857	+0.12(+0.57%)
Jul 24, 2006	21.21	21.52	21.20	21.35	268,911	+0.16(+0.75%)
Jul 21, 2006	21.20	21.22	21.06	21.20	207,921	+0.04(+0.18%)
Jul 20, 2006	21.05	21.22	21.01	21.16	289,810	+0.15(+0.71%)
Jul 19, 2006	20.91	21.03	20.80	21.01	255,050	+0.35(+1.68%)
Jul 18, 2006	20.68	20.82	20.61	20.66	153,328	-0.02(-0.09%)
Jul 17, 2006	20.73	20.73	20.60	20.68	183,823	-0.00(-0.02%)
Jul 14, 2006	20.62	20.73	20.59	20.68	138,401	+0.07(+0.34%)
Jul 13, 2006	20.68	20.68	20.56	20.61	136,268	-0.04(-0.20%)
Jul 12, 2006	20.63	20.68	20.55	20.66	165,910	+0.01(+0.07%)
Jul 11, 2006	20.56	20.68	20.53	20.64	188,941	+0.18(+0.89%)
Jul 10, 2006	20.40	20.48	20.37	20.46	203,016	+0.09(+0.44%)
Jul 07, 2006	20.44	20.51	20.37	20.37	203,869	-0.04(-0.21%)
Jul 06, 2006	20.45	20.48	20.34	20.41	206,215	-0.02(-0.11%)
Jul 05, 2006	20.49	20.51	20.29	20.44	181,264	-0.03(-0.16%)
Jul 03, 2006	20.47	20.48	20.39	20.47	76,771	+0.05(+0.23%)
Jun 30, 2006	20.45	20.52	20.33	20.42	192,993	-0.09(-0.46%)
Jun 29, 2006	20.47	20.57	20.44	20.52	194,486	+0.07(+0.32%)
Jun 28, 2006	20.52	20.54	20.39	20.45	219,437	+0.07(+0.37%)
Jun 27, 2006	20.41	20.45	20.25	20.37	198,325	-0.04(-0.21%)
Jun 26, 2006	20.21	20.42	20.21	20.42	260,168	+0.21(+1.02%)
Jun 23, 2006	20.12	20.25	20.08	20.21	248,866	+0.02(+0.12%)
Jun 22, 2006	20.22	20.23	20.03	20.19	268,911	+0.02(+0.09%)
Jun 21, 2006	20.16	20.30	20.15	20.17	281,067	-0.00(-0.02%)
Jun 20, 2006	20.28	20.33	20.13	20.17	256,329	-0.02(-0.09%)
Jun 19, 2006	20.87	20.87	20.16	20.19	303,458	-0.62(-3.00%)
Jun 16, 2006	20.28	20.89	20.25	20.82	650,847	+0.47(+2.33%)
Jun 15, 2006	20.02	20.34	20.01	20.34	213,679	+0.34(+1.71%)
Jun 14, 2006	20.00	20.09	19.93	20.00	185,743	+0.04(+0.21%)
Jun 13, 2006	20.19	20.19	19.81	19.96	346,962	-0.23(-1.12%)
Jun 12, 2006	20.52	20.52	20.16	20.18	195,126	-0.16(-0.78%)
Jun 09, 2006	20.31	20.45	20.26	20.34	159,086	+0.03(+0.16%)
Jun 08, 2006	20.42	20.45	20.05	20.31	300,899	-0.13(-0.64%)
Jun 07, 2006	20.54	20.63	20.44	20.44	188,728	-0.17(-0.82%)
Jun 06, 2006	20.47	20.70	20.44	20.61	230,313	+0.07(+0.37%)
Jun 05, 2006	20.96	21.01	20.49	20.53	296,421	-0.33(-1.60%)
Jun 02, 2006	20.63	20.96	20.59	20.87	363,382	+0.29(+1.39%)
Jun 01, 2006	20.46	20.63	20.40	20.58	250,785	+0.17(+0.85%)
May 31, 2006	20.16	20.47	20.16	20.41	310,282	+0.29(+1.42%)
May 30, 2006	20.21	20.40	20.08	20.12	242,255	+0.08(+0.42%)
May 26, 2006	20.04	20.09	19.92	20.04	187,235	+0.03(+0.16%)
May 25, 2006	19.84	20.01	19.79	20.00	182,117	+0.27(+1.35%)
May 24, 2006	19.86	19.88	19.69	19.74	243,534	-0.10(-0.52%)
May 23, 2006	19.82	20.06	19.82	19.84	205,788	+0.00(+0.00%)
May 22, 2006	20.00	20.06	19.73	19.84	381,935	-0.19(-0.94%)
May 19, 2006	20.09	20.20	19.98	20.03	225,408	-0.00(-0.02%)
May 18, 2006	20.02	20.14	20.01	20.03	185,956	+0.05(+0.23%)
May 17, 2006	20.30	20.30	19.93	19.99	287,464	-0.33(-1.64%)
May 16, 2006	20.30	20.40	20.26	20.32	321,585	+0.13(+0.65%)
May 15, 2006	20.31	20.32	20.05	20.19	413,923	-0.12(-0.60%)
May 12, 2006	20.40	20.53	20.21	20.31	329,475	-0.23(-1.10%)
May 11, 2006	20.74	20.76	20.45	20.53	449,963	-0.19(-0.93%)
May 10, 2006	20.73	20.74	20.59	20.73	327,129	+0.09(+0.45%)
May 09, 2006	20.75	20.75	20.54	20.63	362,743	-0.12(-0.59%)
May 08, 2006	20.71	20.81	20.62	20.75	309,429	+0.05(+0.25%)
May 05, 2006	20.60	20.74	20.60	20.70	266,139	+0.13(+0.64%)
May 04, 2006	20.54	20.63	20.44	20.57	279,147	+0.06(+0.30%)
May 03, 2006	20.45	20.52	20.37	20.51	462,545	-0.38(-1.80%)
May 02, 2006	20.77	20.96	20.77	20.89	482,591	+0.16(+0.77%)

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.