Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.44	20.45	20.36	20.38	249,490	-0.17(-0.84%)
Jul 28, 2006	20.30	20.57	20.28	20.56	605,906	+0.24(+1.17%)
Jul 27, 2006	20.47	20.52	20.29	20.32	468,127	+0.15(+0.75%)
Jul 26, 2006	20.05	20.21	19.98	20.17	360,671	+0.04(+0.18%)
Jul 25, 2006	20.13	20.21	20.03	20.13	579,840	-0.05(-0.27%)
Jul 24, 2006	20.01	20.28	19.96	20.19	756,983	+0.43(+2.18%)
Jul 21, 2006	20.01	20.01	19.73	19.76	1,004,346	-0.06(-0.31%)
Jul 20, 2006	19.98	20.16	19.80	19.82	960,725	-0.16(-0.82%)
Jul 19, 2006	19.48	20.00	19.45	19.98	1,418,214	+0.36(+1.83%)
Jul 18, 2006	19.63	19.74	19.46	19.63	1,218,728	-0.10(-0.52%)
Jul 17, 2006	19.70	19.74	19.56	19.73	460,148	-0.02(-0.09%)
Jul 14, 2006	19.93	19.93	19.63	19.75	411,207	-0.33(-1.65%)
Jul 13, 2006	20.25	20.25	19.95	20.08	1,511,307	-0.17(-0.84%)
Jul 12, 2006	20.49	20.49	20.19	20.25	787,305	-0.26(-1.25%)
Jul 11, 2006	20.34	20.50	20.24	20.50	519,196	+0.08(+0.40%)
Jul 10, 2006	20.52	20.58	20.39	20.42	369,182	+0.02(+0.12%)
Jul 07, 2006	20.51	20.58	20.38	20.40	659,102	-0.03(-0.15%)
Jul 06, 2006	20.40	20.45	20.25	20.43	443,125	+0.39(+1.93%)
Jul 05, 2006	20.19	20.19	19.93	20.04	600,054	-0.29(-1.43%)
Jul 03, 2006	20.30	20.34	20.20	20.33	303,219	+0.16(+0.79%)
Jun 30, 2006	20.31	20.31	20.11	20.17	298,431	+0.05(+0.24%)
Jun 29, 2006	19.64	20.12	19.63	20.12	612,289	+0.78(+4.04%)
Jun 28, 2006	19.32	19.34	19.15	19.34	562,817	+0.02(+0.13%)
Jun 27, 2006	19.60	19.62	19.29	19.32	306,942	-0.20(-1.00%)
Jun 26, 2006	19.44	19.51	19.34	19.51	841,034	+0.13(+0.66%)
Jun 23, 2006	19.40	19.45	19.32	19.38	407,483	-0.08(-0.42%)
Jun 22, 2006	19.53	19.55	19.30	19.47	608,566	-0.04(-0.22%)
Jun 21, 2006	19.25	19.59	19.14	19.51	1,231,495	+0.32(+1.66%)
Jun 20, 2006	19.22	19.30	19.13	19.19	517,068	+0.07(+0.35%)
Jun 19, 2006	19.30	19.40	19.11	19.12	785,177	-0.33(-1.68%)
Jun 16, 2006	19.49	19.53	19.36	19.45	1,507,052	-0.01(-0.05%)
Jun 15, 2006	19.27	19.55	19.14	19.46	2,527,358	+0.30(+1.55%)
Jun 14, 2006	18.87	19.16	18.87	19.16	1,465,559	+0.40(+2.12%)
Jun 13, 2006	18.88	19.15	18.63	18.76	1,752,287	-0.60(-3.09%)
Jun 12, 2006	19.32	19.64	19.04	19.36	1,324,588	-0.22(-1.10%)
Jun 09, 2006	19.64	19.72	19.48	19.58	1,316,077	+0.23(+1.17%)
Jun 08, 2006	19.40	19.55	19.00	19.35	2,861,962	-0.36(-1.81%)
Jun 07, 2006	19.88	19.99	19.71	19.71	533,027	-0.05(-0.27%)
Jun 06, 2006	19.97	20.00	19.56	19.76	1,594,294	-0.29(-1.46%)
Jun 05, 2006	20.40	20.41	20.03	20.06	941,043	-0.28(-1.37%)
Jun 02, 2006	20.38	20.41	20.14	20.33	2,231,586	-0.00(-0.01%)
Jun 01, 2006	20.03	20.34	19.98	20.34	1,193,725	+0.23(+1.15%)
May 31, 2006	20.30	20.30	20.03	20.10	830,394	-0.13(-0.63%)
May 30, 2006	20.44	20.58	20.21	20.23	575,584	-0.25(-1.21%)
May 26, 2006	20.49	20.51	20.30	20.48	541,538	+0.14(+0.70%)
May 25, 2006	20.21	20.36	20.10	20.34	1,266,072	+0.21(+1.03%)
May 24, 2006	20.09	20.31	19.81	20.13	1,779,949	-0.15(-0.76%)
May 23, 2006	20.20	20.55	20.14	20.29	1,453,323	+0.12(+0.62%)
May 22, 2006	20.07	20.25	19.89	20.16	2,129,449	-0.42(-2.05%)
May 19, 2006	20.59	20.61	20.38	20.58	890,506	+0.00(+0.00%)
May 18, 2006	20.73	20.89	20.58	20.58	1,314,481	-0.03(-0.16%)
May 17, 2006	21.15	21.15	20.52	20.62	1,368,741	-0.55(-2.59%)
May 16, 2006	21.19	21.24	21.06	21.17	1,670,896	+0.19(+0.92%)
May 15, 2006	20.92	21.10	20.68	20.97	1,974,116	-0.46(-2.13%)
May 12, 2006	21.86	21.86	21.41	21.43	1,530,458	-0.44(-2.00%)
May 11, 2006	22.10	22.10	21.83	21.87	1,451,196	-0.12(-0.56%)
May 10, 2006	22.01	22.04	21.90	21.99	635,696	-0.09(-0.39%)
May 09, 2006	21.99	22.13	21.96	22.08	1,154,360	+0.12(+0.56%)
May 08, 2006	21.99	22.02	21.91	21.96	412,803	+0.08(+0.37%)
May 05, 2006	21.86	21.89	21.77	21.88	926,680	+0.18(+0.85%)
May 04, 2006	21.63	21.72	21.61	21.69	792,093	-0.02(-0.10%)
May 03, 2006	21.82	21.82	21.64	21.71	715,490	+0.08(+0.38%)
May 02, 2006	21.57	21.69	21.12	21.63	986,260	+0.13(+0.62%)

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.