Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.72	22.77	22.58	22.60	1,227,554	-0.23(-1.02%)
Jul 28, 2006	22.46	22.86	22.41	22.83	1,941,845	+0.49(+2.19%)
Jul 27, 2006	22.56	22.65	22.30	22.34	1,827,532	-0.16(-0.71%)
Jul 26, 2006	22.36	22.72	22.34	22.50	2,624,944	+0.01(+0.03%)
Jul 25, 2006	22.34	22.58	22.25	22.49	1,897,916	+0.03(+0.14%)
Jul 24, 2006	22.22	22.46	22.21	22.46	2,121,805	+0.24(+1.07%)
Jul 21, 2006	22.50	22.50	22.04	22.22	3,160,254	-0.15(-0.68%)
Jul 20, 2006	22.33	22.58	22.22	22.38	2,853,243	-0.02(-0.08%)
Jul 19, 2006	21.67	22.39	21.66	22.39	4,029,193	+0.63(+2.90%)
Jul 18, 2006	21.49	21.81	21.41	21.76	3,248,438	+0.28(+1.31%)
Jul 17, 2006	21.40	21.54	21.14	21.48	2,348,634	+0.09(+0.40%)
Jul 14, 2006	21.20	21.45	21.11	21.40	1,828,512	+0.20(+0.92%)
Jul 13, 2006	21.46	21.52	21.17	21.20	1,782,297	-0.26(-1.23%)
Jul 12, 2006	21.62	21.69	21.37	21.46	1,720,405	-0.10(-0.45%)
Jul 11, 2006	21.68	21.68	21.49	21.56	2,018,107	-0.20(-0.90%)
Jul 10, 2006	21.76	21.86	21.67	21.76	898,660	+0.07(+0.34%)
Jul 07, 2006	21.71	21.97	21.62	21.68	1,460,262	-0.05(-0.23%)
Jul 06, 2006	21.67	21.86	21.65	21.73	1,534,565	+0.06(+0.25%)
Jul 05, 2006	21.87	21.87	21.63	21.68	1,585,516	-0.32(-1.45%)
Jul 03, 2006	21.89	22.02	21.84	22.00	581,851	+0.15(+0.67%)
Jun 30, 2006	21.93	22.03	21.72	21.85	1,694,929	-0.01(-0.03%)
Jun 29, 2006	21.56	21.89	21.42	21.86	1,936,782	+0.37(+1.74%)
Jun 28, 2006	21.46	21.66	21.38	21.48	1,952,786	+0.11(+0.52%)
Jun 27, 2006	21.46	21.58	21.33	21.37	1,834,227	-0.18(-0.82%)
Jun 26, 2006	21.33	21.60	21.32	21.55	1,686,274	+0.23(+1.06%)
Jun 23, 2006	21.36	21.37	21.05	21.32	3,136,412	-0.15(-0.68%)
Jun 22, 2006	21.41	21.48	21.31	21.47	1,899,222	-0.04(-0.17%)
Jun 21, 2006	21.40	21.63	21.36	21.51	1,873,420	+0.07(+0.34%)
Jun 20, 2006	21.40	21.57	21.29	21.43	1,873,584	+0.04(+0.17%)
Jun 19, 2006	21.63	21.68	21.33	21.40	1,924,044	-0.14(-0.65%)
Jun 16, 2006	21.72	21.79	21.51	21.54	2,187,290	-0.20(-0.93%)
Jun 15, 2006	21.33	21.78	21.16	21.74	3,039,409	+0.43(+2.04%)
Jun 14, 2006	21.63	21.68	20.97	21.30	3,890,548	-0.36(-1.64%)
Jun 13, 2006	21.98	22.17	21.62	21.66	3,326,497	-0.40(-1.80%)
Jun 12, 2006	22.27	22.31	22.03	22.06	1,593,191	-0.13(-0.58%)
Jun 09, 2006	22.22	22.36	22.09	22.19	1,735,102	-0.03(-0.14%)
Jun 08, 2006	22.07	22.28	21.79	22.22	2,752,485	+0.10(+0.44%)
Jun 07, 2006	22.08	22.32	21.96	22.12	1,969,116	+0.11(+0.50%)
Jun 06, 2006	22.09	22.12	21.76	22.01	2,239,874	+0.04(+0.20%)
Jun 05, 2006	22.34	22.38	21.95	21.97	1,459,772	-0.43(-1.94%)
Jun 02, 2006	22.29	22.50	22.22	22.40	2,600,775	+0.15(+0.69%)
Jun 01, 2006	21.97	22.28	21.88	22.25	1,901,019	+0.37(+1.71%)
May 31, 2006	21.87	21.95	21.59	21.87	2,168,510	+0.13(+0.59%)
May 30, 2006	22.02	22.02	21.73	21.74	1,660,472	-0.27(-1.22%)
May 26, 2006	22.06	22.08	21.89	22.01	1,115,201	+0.04(+0.20%)
May 25, 2006	21.92	22.03	21.83	21.97	2,281,516	-0.08(-0.36%)
May 24, 2006	21.68	22.11	21.55	22.05	3,486,045	+0.31(+1.44%)
May 23, 2006	21.89	22.01	21.73	21.74	2,792,167	-0.13(-0.59%)
May 22, 2006	21.96	22.04	21.66	21.87	3,706,832	-0.11(-0.50%)
May 19, 2006	21.93	22.06	21.74	21.98	2,954,655	+0.28(+1.27%)
May 18, 2006	22.06	22.12	21.59	21.70	2,918,238	-0.31(-1.42%)
May 17, 2006	22.34	22.41	21.92	22.01	3,746,841	-0.45(-2.02%)
May 16, 2006	22.54	22.63	22.41	22.47	1,999,491	-0.13(-0.57%)
May 15, 2006	22.23	22.63	22.23	22.60	2,266,329	+0.21(+0.96%)
May 12, 2006	22.70	22.71	22.34	22.38	2,992,704	-0.28(-1.24%)
May 11, 2006	22.87	22.94	22.53	22.66	2,676,058	-0.31(-1.33%)
May 10, 2006	22.76	22.98	22.76	22.97	2,642,581	+0.08(+0.35%)
May 09, 2006	22.86	23.02	22.83	22.89	2,289,355	-0.03(-0.13%)
May 08, 2006	22.84	23.04	22.84	22.92	2,163,285	+0.06(+0.27%)
May 05, 2006	22.80	22.90	22.74	22.86	2,497,241	+0.15(+0.65%)
May 04, 2006	22.78	22.84	22.69	22.71	1,924,861	-0.01(-0.03%)
May 03, 2006	22.66	22.72	22.42	22.72	3,674,824	+0.04(+0.16%)
May 02, 2006	22.80	22.91	22.55	22.68	3,302,655	-0.12(-0.51%)

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.