Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.93	20.00	19.88	20.00	18,060	+0.14(+0.69%)
Jul 28, 2006	19.95	20.00	19.86	19.86	5,482	-0.09(-0.47%)
Jul 27, 2006	19.87	19.95	19.87	19.95	11,288	+0.05(+0.23%)
Jul 26, 2006	19.80	19.91	19.80	19.91	4,515	+0.11(+0.55%)
Jul 25, 2006	19.80	19.84	19.73	19.80	8,385	-0.02(-0.08%)
Jul 24, 2006	19.53	19.81	19.53	19.81	11,610	+0.28(+1.44%)
Jul 21, 2006	19.50	19.61	19.50	19.53	2,580	+0.01(+0.06%)
Jul 20, 2006	19.62	19.80	19.50	19.52	25,478	-0.10(-0.52%)
Jul 19, 2006	19.61	19.62	19.54	19.62	3,870	+0.09(+0.44%)
Jul 18, 2006	19.61	19.81	19.53	19.53	6,450	-0.09(-0.46%)
Jul 17, 2006	19.61	19.62	19.58	19.62	12,900	-0.19(-0.95%)
Jul 14, 2006	19.81	19.81	19.81	19.81	0	+0.00(+0.00%)
Jul 13, 2006	19.58	19.84	19.58	19.81	8,707	+0.31(+1.59%)
Jul 12, 2006	19.61	19.61	19.50	19.50	8,062	-0.17(-0.87%)
Jul 11, 2006	19.68	19.68	19.67	19.67	11,288	+0.02(+0.11%)
Jul 10, 2006	19.53	19.65	19.53	19.65	1,612	+0.12(+0.60%)
Jul 07, 2006	19.46	19.53	19.43	19.53	1,612	+0.11(+0.56%)
Jul 06, 2006	19.53	19.54	19.43	19.43	12,255	-0.19(-0.95%)
Jul 05, 2006	19.53	19.61	19.53	19.61	4,837	+0.02(+0.09%)
Jul 03, 2006	19.58	19.69	19.47	19.59	6,450	+0.01(+0.06%)
Jun 30, 2006	19.66	19.95	19.58	19.58	6,127	-0.13(-0.65%)
Jun 29, 2006	19.69	19.84	19.59	19.71	11,933	+0.02(+0.09%)
Jun 28, 2006	19.53	19.77	19.53	19.69	3,870	+0.03(+0.17%)
Jun 27, 2006	19.77	19.81	19.65	19.65	7,417	-0.13(-0.64%)
Jun 26, 2006	19.84	19.86	19.78	19.78	9,997	-0.06(-0.31%)
Jun 23, 2006	19.55	19.84	19.55	19.84	8,062	+0.19(+0.95%)
Jun 22, 2006	19.69	19.69	19.66	19.66	3,225	+0.05(+0.24%)
Jun 21, 2006	19.62	19.68	19.46	19.61	10,320	-0.09(-0.44%)
Jun 20, 2006	19.71	19.81	19.70	19.70	5,482	-0.02(-0.09%)
Jun 19, 2006	19.92	19.92	19.71	19.72	12,578	-0.20(-1.03%)
Jun 16, 2006	19.92	19.94	19.92	19.92	1,290	+0.09(+0.47%)
Jun 15, 2006	19.74	20.14	18.60	19.83	10,320	+0.03(+0.14%)
Jun 14, 2006	19.74	20.08	19.74	19.80	9,030	+0.06(+0.31%)
Jun 13, 2006	19.84	19.84	19.72	19.74	8,062	-0.14(-0.69%)
Jun 12, 2006	19.98	20.20	19.81	19.88	4,837	-0.01(-0.03%)
Jun 09, 2006	19.84	20.01	19.84	19.88	6,772	+0.04(+0.19%)
Jun 08, 2006	19.85	19.85	19.71	19.84	13,223	-0.03(-0.16%)
Jun 07, 2006	19.85	19.88	19.85	19.88	2,580	+0.01(+0.03%)
Jun 06, 2006	19.95	19.97	19.87	19.87	11,610	-0.16(-0.80%)
Jun 05, 2006	19.92	20.13	19.86	20.03	8,707	+0.11(+0.53%)
Jun 02, 2006	19.89	20.15	19.89	19.92	5,805	+0.07(+0.33%)
Jun 01, 2006	19.94	20.00	19.86	19.86	8,707	-0.08(-0.40%)
May 31, 2006	19.98	19.99	19.92	19.94	5,160	-0.11(-0.53%)
May 30, 2006	19.97	20.05	19.79	20.05	5,482	+0.05(+0.23%)
May 26, 2006	19.88	20.09	19.74	20.00	10,320	+0.06(+0.31%)
May 25, 2006	20.05	20.15	19.94	19.94	44,184	-0.12(-0.60%)
May 24, 2006	19.84	20.06	19.72	20.06	13,545	+0.21(+1.08%)
May 23, 2006	19.81	20.00	19.61	19.84	14,835	+0.09(+0.46%)
May 22, 2006	20.00	20.15	19.75	19.75	19,995	-0.18(-0.92%)
May 19, 2006	20.15	20.15	19.92	19.94	14,513	-0.22(-1.08%)
May 18, 2006	20.00	20.16	19.92	20.15	15,480	+0.09(+0.46%)
May 17, 2006	20.01	20.08	20.00	20.06	16,125	+0.06(+0.28%)
May 16, 2006	19.97	20.08	19.97	20.01	15,803	-0.07(-0.36%)
May 15, 2006	20.46	20.46	20.08	20.08	31,929	-0.39(-1.89%)
May 12, 2006	20.60	20.60	20.40	20.46	20,641	-0.09(-0.45%)
May 11, 2006	20.54	20.70	20.54	20.56	7,417	-0.06(-0.30%)
May 10, 2006	20.70	20.73	20.46	20.62	45,797	-0.08(-0.39%)
May 09, 2006	20.70	20.77	20.70	20.70	14,190	-0.07(-0.36%)
May 08, 2006	20.79	20.84	20.73	20.77	15,480	-0.06(-0.27%)
May 05, 2006	20.80	20.92	20.80	20.83	21,608	+0.06(+0.27%)
May 04, 2006	21.02	21.03	20.77	20.77	13,868	-0.16(-0.76%)
May 03, 2006	21.01	21.03	20.82	20.93	8,062	-0.09(-0.43%)
May 02, 2006	21.05	21.05	20.90	21.02	6,772	-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.