Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.97	20.04	19.92	20.04	18,023	+0.14(+0.69%)
Jul 28, 2006	19.99	20.04	19.90	19.90	5,471	-0.09(-0.47%)
Jul 27, 2006	19.91	19.99	19.91	19.99	11,264	+0.05(+0.23%)
Jul 26, 2006	19.84	19.95	19.84	19.95	4,505	+0.11(+0.55%)
Jul 25, 2006	19.84	19.89	19.77	19.84	8,368	-0.02(-0.08%)
Jul 24, 2006	19.57	19.85	19.57	19.85	11,586	+0.28(+1.44%)
Jul 21, 2006	19.54	19.65	19.54	19.57	2,574	+0.01(+0.06%)
Jul 20, 2006	19.66	19.84	19.54	19.56	25,426	-0.10(-0.52%)
Jul 19, 2006	19.65	19.66	19.58	19.66	3,862	+0.09(+0.44%)
Jul 18, 2006	19.65	19.85	19.57	19.57	6,437	-0.09(-0.46%)
Jul 17, 2006	19.65	19.66	19.62	19.66	12,874	-0.19(-0.95%)
Jul 14, 2006	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
Jul 13, 2006	19.62	19.88	19.62	19.85	8,689	+0.31(+1.59%)
Jul 12, 2006	19.65	19.65	19.54	19.54	8,046	-0.17(-0.87%)
Jul 11, 2006	19.72	19.72	19.71	19.71	11,264	+0.02(+0.11%)
Jul 10, 2006	19.57	19.69	19.57	19.69	1,609	+0.12(+0.60%)
Jul 07, 2006	19.50	19.57	19.47	19.57	1,609	+0.11(+0.56%)
Jul 06, 2006	19.57	19.58	19.47	19.47	12,230	-0.19(-0.95%)
Jul 05, 2006	19.57	19.66	19.57	19.65	4,827	+0.02(+0.09%)
Jul 03, 2006	19.62	19.73	19.51	19.63	6,437	+0.01(+0.06%)
Jun 30, 2006	19.70	19.99	19.62	19.62	6,115	-0.13(-0.65%)
Jun 29, 2006	19.73	19.89	19.63	19.75	11,908	+0.02(+0.09%)
Jun 28, 2006	19.57	19.81	19.57	19.73	3,862	+0.03(+0.17%)
Jun 27, 2006	19.81	19.85	19.70	19.70	7,402	-0.13(-0.64%)
Jun 26, 2006	19.89	19.90	19.82	19.82	9,977	-0.06(-0.31%)
Jun 23, 2006	19.59	19.89	19.59	19.89	8,046	+0.19(+0.95%)
Jun 22, 2006	19.73	19.73	19.70	19.70	3,218	+0.05(+0.24%)
Jun 21, 2006	19.66	19.72	19.50	19.65	10,299	-0.09(-0.44%)
Jun 20, 2006	19.75	19.85	19.74	19.74	5,471	-0.02(-0.09%)
Jun 19, 2006	19.97	19.97	19.75	19.76	12,552	-0.21(-1.03%)
Jun 16, 2006	19.96	19.98	19.96	19.96	1,287	+0.09(+0.47%)
Jun 15, 2006	19.78	20.18	18.64	19.87	10,299	+0.03(+0.14%)
Jun 14, 2006	19.78	20.12	19.78	19.84	9,011	+0.06(+0.31%)
Jun 13, 2006	19.89	19.89	19.76	19.78	8,046	-0.14(-0.69%)
Jun 12, 2006	20.02	20.24	19.85	19.92	4,827	-0.01(-0.03%)
Jun 09, 2006	19.89	20.06	19.89	19.92	6,758	+0.04(+0.19%)
Jun 08, 2006	19.89	19.89	19.75	19.89	13,195	-0.03(-0.16%)
Jun 07, 2006	19.89	19.92	19.89	19.92	2,574	+0.01(+0.03%)
Jun 06, 2006	19.99	20.01	19.91	19.91	11,586	-0.16(-0.81%)
Jun 05, 2006	19.97	20.17	19.90	20.07	8,689	+0.11(+0.53%)
Jun 02, 2006	19.93	20.20	19.93	19.97	5,793	+0.07(+0.33%)
Jun 01, 2006	19.98	20.04	19.90	19.90	8,689	-0.08(-0.40%)
May 31, 2006	20.02	20.03	19.96	19.98	5,149	-0.11(-0.53%)
May 30, 2006	20.01	20.09	19.84	20.09	5,471	+0.05(+0.23%)
May 26, 2006	19.93	20.13	19.78	20.04	10,299	+0.06(+0.31%)
May 25, 2006	20.09	20.20	19.98	19.98	44,093	-0.12(-0.60%)
May 24, 2006	19.89	20.10	19.76	20.10	13,517	+0.21(+1.08%)
May 23, 2006	19.85	20.04	19.65	19.89	14,805	+0.09(+0.46%)
May 22, 2006	20.04	20.20	19.79	19.79	19,954	-0.18(-0.92%)
May 19, 2006	20.20	20.20	19.96	19.98	14,483	-0.22(-1.08%)
May 18, 2006	20.04	20.20	19.96	20.20	15,448	+0.09(+0.46%)
May 17, 2006	20.05	20.12	20.04	20.10	16,092	+0.06(+0.28%)
May 16, 2006	20.01	20.12	20.01	20.05	15,770	-0.07(-0.36%)
May 15, 2006	20.51	20.51	20.12	20.12	31,863	-0.39(-1.89%)
May 12, 2006	20.65	20.65	20.44	20.51	20,598	-0.09(-0.45%)
May 11, 2006	20.58	20.74	20.58	20.60	7,402	-0.06(-0.30%)
May 10, 2006	20.74	20.77	20.51	20.66	45,702	-0.08(-0.39%)
May 09, 2006	20.74	20.82	20.74	20.74	14,161	-0.07(-0.36%)
May 08, 2006	20.83	20.88	20.77	20.82	15,448	-0.06(-0.27%)
May 05, 2006	20.84	20.97	20.84	20.87	21,564	+0.06(+0.27%)
May 04, 2006	21.06	21.07	20.82	20.82	13,839	-0.16(-0.76%)
May 03, 2006	21.06	21.07	20.86	20.98	8,046	-0.09(-0.43%)
May 02, 2006	21.09	21.09	20.94	21.07	6,758	-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.