Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.22	19.62	19.12	19.47	1,375,048	+0.26(+1.37%)
Jul 28, 2006	19.20	19.29	19.13	19.21	1,177,295	+0.02(+0.09%)
Jul 27, 2006	19.34	19.41	19.16	19.19	1,223,403	-0.11(-0.55%)
Jul 26, 2006	19.42	19.43	19.19	19.30	1,624,715	-0.23(-1.17%)
Jul 25, 2006	19.61	19.67	19.41	19.53	1,435,956	-0.04(-0.18%)
Jul 24, 2006	19.40	19.58	19.32	19.56	926,261	+0.25(+1.32%)
Jul 21, 2006	19.47	19.47	19.06	19.31	1,422,977	-0.12(-0.63%)
Jul 20, 2006	19.52	19.54	19.30	19.43	1,937,795	-0.09(-0.45%)
Jul 19, 2006	19.85	19.96	19.52	19.52	3,638,902	-0.40(-1.98%)
Jul 18, 2006	20.17	20.18	19.56	19.91	2,881,703	-0.45(-2.20%)
Jul 17, 2006	20.60	20.76	20.11	20.36	2,439,976	-0.33(-1.61%)
Jul 14, 2006	20.93	21.18	20.64	20.69	1,247,311	-0.31(-1.46%)
Jul 13, 2006	21.28	21.28	20.98	21.00	1,251,296	-0.30(-1.40%)
Jul 12, 2006	21.52	21.52	21.26	21.30	630,714	-0.11(-0.49%)
Jul 11, 2006	21.13	21.46	21.12	21.41	647,449	+0.24(+1.12%)
Jul 10, 2006	21.39	21.39	21.10	21.17	558,307	-0.21(-0.99%)
Jul 07, 2006	21.41	21.61	21.35	21.38	755,946	+0.01(+0.04%)
Jul 06, 2006	21.28	21.48	21.23	21.37	719,856	+0.03(+0.12%)
Jul 05, 2006	21.08	21.38	20.95	21.34	681,376	+0.11(+0.54%)
Jul 03, 2006	21.56	21.56	21.20	21.23	385,373	-0.32(-1.51%)
Jun 30, 2006	21.52	21.56	21.29	21.56	1,552,308	+0.17(+0.78%)
Jun 29, 2006	20.90	21.41	20.86	21.39	1,403,396	+0.54(+2.61%)
Jun 28, 2006	20.95	21.01	20.76	20.84	695,265	+0.09(+0.42%)
Jun 27, 2006	21.08	21.18	20.74	20.76	1,196,080	-0.30(-1.42%)
Jun 26, 2006	20.97	21.14	20.83	21.05	1,021,552	+0.13(+0.63%)
Jun 23, 2006	21.39	21.44	20.91	20.92	1,099,537	-0.43(-2.02%)
Jun 22, 2006	21.56	21.61	21.26	21.35	1,116,500	-0.18(-0.86%)
Jun 21, 2006	20.68	21.78	20.64	21.54	2,035,476	+0.98(+4.74%)
Jun 20, 2006	20.67	20.89	20.55	20.56	809,682	-0.17(-0.81%)
Jun 19, 2006	20.85	20.99	20.62	20.73	510,263	-0.13(-0.63%)
Jun 16, 2006	21.05	21.17	20.83	20.86	939,809	-0.26(-1.25%)
Jun 15, 2006	20.26	21.14	20.10	21.12	1,871,650	+1.03(+5.11%)
Jun 14, 2006	20.09	20.29	19.87	20.10	1,653,746	-0.04(-0.17%)
Jun 13, 2006	20.55	20.55	20.09	20.13	1,384,155	-0.42(-2.05%)
Jun 12, 2006	20.76	20.76	20.46	20.55	1,080,752	-0.23(-1.10%)
Jun 09, 2006	20.60	20.83	20.32	20.78	1,828,388	-0.33(-1.58%)
Jun 08, 2006	21.10	21.25	20.85	21.12	1,074,377	-0.04(-0.21%)
Jun 07, 2006	21.18	21.36	21.08	21.16	492,048	+0.09(+0.42%)
Jun 06, 2006	21.07	21.28	20.86	21.07	909,184	+0.11(+0.50%)
Jun 05, 2006	21.18	21.27	20.97	20.97	644,034	-0.29(-1.36%)
Jun 02, 2006	21.45	21.60	21.12	21.26	833,020	-0.27(-1.26%)
Jun 01, 2006	21.26	21.56	21.12	21.53	1,150,654	+0.31(+1.45%)
May 31, 2006	21.34	21.46	21.08	21.22	1,416,146	-0.17(-0.78%)
May 30, 2006	21.52	21.84	21.33	21.39	1,180,141	-0.10(-0.45%)
May 26, 2006	21.90	21.90	21.45	21.48	614,775	-0.25(-1.13%)
May 25, 2006	21.67	21.86	21.60	21.73	992,293	+0.09(+0.41%)
May 24, 2006	21.86	21.99	21.31	21.64	1,791,501	-0.34(-1.56%)
May 23, 2006	22.09	22.23	21.92	21.99	1,838,292	-0.10(-0.44%)
May 22, 2006	21.97	22.11	21.89	22.08	1,083,029	+0.12(+0.56%)
May 19, 2006	21.78	21.96	21.60	21.96	1,441,762	+0.40(+1.83%)
May 18, 2006	21.77	21.92	21.48	21.56	1,369,811	-0.22(-1.01%)
May 17, 2006	21.87	22.03	21.70	21.78	1,379,601	-0.23(-1.04%)
May 16, 2006	21.86	22.01	21.74	22.01	755,377	+0.11(+0.52%)
May 15, 2006	21.77	22.00	21.77	21.90	962,351	-0.06(-0.28%)
May 12, 2006	21.73	22.39	21.68	21.96	1,514,511	+0.13(+0.60%)
May 11, 2006	22.04	22.07	21.72	21.83	762,663	-0.25(-1.11%)
May 10, 2006	21.95	22.16	21.83	22.07	738,869	-0.01(-0.04%)
May 09, 2006	22.49	22.56	22.05	22.08	939,468	-0.49(-2.18%)
May 08, 2006	21.51	22.63	21.47	22.57	2,442,025	+1.00(+4.64%)
May 05, 2006	21.38	21.60	21.27	21.57	645,172	+0.28(+1.32%)
May 04, 2006	21.32	21.54	21.23	21.29	567,870	-0.05(-0.25%)
May 03, 2006	21.41	21.48	21.22	21.34	1,069,254	-0.15(-0.69%)
May 02, 2006	21.51	21.55	21.24	21.49	649,612	-0.04(-0.16%)

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.