Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.33	19.34	19.33	19.34	2,221	-0.01(-0.04%)
Jul 28, 2006	19.32	19.35	19.31	19.35	16,659	+0.24(+1.24%)
Jul 27, 2006	19.28	19.28	19.11	19.11	1,110	-0.00(-0.02%)
Jul 26, 2006	19.11	19.11	19.11	19.11	0	+0.00(+0.00%)
Jul 25, 2006	19.11	19.11	19.11	19.11	555	+0.08(+0.42%)
Jul 24, 2006	19.07	19.07	19.03	19.03	832	-0.14(-0.75%)
Jul 21, 2006	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
Jul 20, 2006	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
Jul 19, 2006	19.20	19.20	19.18	19.18	1,110	+0.35(+1.86%)
Jul 18, 2006	18.74	18.83	18.74	18.83	1,388	-0.06(-0.32%)
Jul 17, 2006	18.92	18.92	18.89	18.89	3,054	+0.04(+0.23%)
Jul 14, 2006	18.85	18.85	18.85	18.85	555	-0.57(-2.93%)
Jul 13, 2006	19.42	19.42	19.42	19.42	0	+0.00(+0.00%)
Jul 12, 2006	19.42	19.42	19.42	19.42	0	+0.00(+0.00%)
Jul 11, 2006	19.42	19.42	19.42	19.42	277	-0.12(-0.59%)
Jul 10, 2006	19.61	19.61	19.53	19.53	10,551	-0.08(-0.40%)
Jul 07, 2006	19.61	19.61	19.61	19.61	0	+0.00(+0.00%)
Jul 06, 2006	19.61	19.61	19.61	19.61	277	+0.02(+0.11%)
Jul 05, 2006	19.54	19.59	19.54	19.59	56,921	-0.17(-0.87%)
Jul 03, 2006	19.61	19.76	19.61	19.76	1,110	+0.13(+0.64%)
Jun 30, 2006	19.64	19.64	19.59	19.64	1,943	+0.53(+2.79%)
Jun 29, 2006	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jun 28, 2006	19.06	19.10	19.06	19.10	1,110	+0.03(+0.17%)
Jun 27, 2006	19.30	19.30	19.06	19.07	6,386	-0.15(-0.81%)
Jun 26, 2006	19.22	19.22	19.22	19.22	555	+0.11(+0.56%)
Jun 23, 2006	19.06	19.12	19.06	19.12	16,659	-0.02(-0.11%)
Jun 22, 2006	19.14	19.14	19.14	19.14	277	+0.15(+0.80%)
Jun 21, 2006	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
Jun 20, 2006	18.98	18.99	18.98	18.99	555	-0.19(-0.98%)
Jun 19, 2006	19.17	19.17	19.17	19.17	0	+0.00(+0.00%)
Jun 16, 2006	19.23	19.23	19.15	19.17	6,941	-0.17(-0.88%)
Jun 15, 2006	19.28	19.34	19.28	19.34	832	+0.46(+2.44%)
Jun 14, 2006	18.88	18.88	18.88	18.88	277	-0.04(-0.21%)
Jun 13, 2006	19.13	19.13	18.92	18.92	1,110	-0.57(-2.92%)
Jun 12, 2006	19.49	19.49	19.49	19.49	0	+0.00(+0.00%)
Jun 09, 2006	19.53	19.53	19.49	19.49	832	-0.00(-0.02%)
Jun 08, 2006	19.31	19.49	19.25	19.49	3,887	-0.05(-0.28%)
Jun 07, 2006	19.66	19.66	19.55	19.55	1,665	-0.08(-0.42%)
Jun 06, 2006	19.77	19.77	19.59	19.63	8,607	-0.36(-1.78%)
Jun 05, 2006	19.99	19.99	19.99	19.99	0	+0.00(+0.00%)
Jun 02, 2006	19.99	19.99	19.99	19.99	0	+0.00(+0.00%)
Jun 01, 2006	19.85	19.99	19.85	19.99	2,498	+0.24(+1.24%)
May 31, 2006	19.70	19.74	19.69	19.74	2,221	+0.21(+1.09%)
May 30, 2006	19.63	19.63	19.53	19.53	3,609	-0.31(-1.54%)
May 26, 2006	19.78	19.84	19.78	19.84	4,997	+0.21(+1.05%)
May 25, 2006	19.51	19.63	19.51	19.63	3,054	+0.21(+1.06%)
May 24, 2006	19.33	19.45	19.27	19.43	4,164	-0.03(-0.15%)
May 23, 2006	19.69	19.69	19.45	19.45	1,388	-0.07(-0.37%)
May 22, 2006	19.47	19.53	19.44	19.53	3,054	-0.10(-0.50%)
May 19, 2006	19.60	19.62	19.60	19.62	5,553	+0.03(+0.17%)
May 18, 2006	19.75	19.75	19.59	19.59	1,665	-0.12(-0.58%)
May 17, 2006	19.94	19.94	19.71	19.71	1,110	-0.40(-2.01%)
May 16, 2006	20.11	20.11	20.11	20.11	0	+0.00(+0.00%)
May 15, 2006	20.10	20.11	20.10	20.11	3,887	-0.05(-0.25%)
May 12, 2006	20.20	20.20	20.16	20.16	42,205	-0.37(-1.79%)
May 11, 2006	20.53	20.53	20.53	20.53	5,830	-0.18(-0.85%)
May 10, 2006	20.70	20.70	20.70	20.70	277	-0.05(-0.23%)
May 09, 2006	20.75	20.75	20.75	20.75	277	+0.00(+0.02%)
May 08, 2006	20.75	20.75	20.75	20.75	832	+0.07(+0.36%)
May 05, 2006	20.59	20.67	20.59	20.67	2,776	+0.22(+1.06%)
May 04, 2006	20.43	20.49	20.43	20.46	1,665	+0.17(+0.85%)
May 03, 2006	20.28	20.28	20.28	20.28	0	+0.00(+0.00%)
May 02, 2006	20.28	20.28	20.28	20.28	277	-0.07(-0.35%)

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.