Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.55	21.63	21.32	21.49	173,208	-0.05(-0.24%)
Jul 28, 2006	21.28	21.62	21.28	21.54	267,599	+0.19(+0.91%)
Jul 27, 2006	21.29	21.35	21.09	21.34	454,115	+0.05(+0.22%)
Jul 26, 2006	21.05	21.30	21.05	21.30	159,368	+0.22(+1.06%)
Jul 25, 2006	21.05	21.22	20.96	21.07	213,398	-0.02(-0.08%)
Jul 24, 2006	20.74	21.09	20.74	21.09	235,289	+0.33(+1.57%)
Jul 21, 2006	20.77	20.88	20.62	20.77	255,429	-0.06(-0.28%)
Jul 20, 2006	21.15	21.24	20.77	20.83	235,592	-0.36(-1.71%)
Jul 19, 2006	20.53	21.21	20.53	21.19	493,313	+0.58(+2.81%)
Jul 18, 2006	20.80	21.10	20.59	20.61	865,224	-0.21(-1.01%)
Jul 17, 2006	20.99	21.08	20.77	20.82	189,266	-0.24(-1.12%)
Jul 14, 2006	20.91	21.07	20.79	21.06	340,764	+0.11(+0.52%)
Jul 13, 2006	20.95	21.02	20.86	20.95	291,090	-0.08(-0.38%)
Jul 12, 2006	20.82	21.15	20.82	21.03	492,783	+0.24(+1.18%)
Jul 11, 2006	20.78	20.83	20.58	20.78	143,234	-0.05(-0.24%)
Jul 10, 2006	20.74	20.88	20.71	20.83	193,869	+0.19(+0.94%)
Jul 07, 2006	20.92	20.98	20.62	20.64	304,014	-0.36(-1.71%)
Jul 06, 2006	21.05	21.15	20.85	21.00	233,056	-0.05(-0.22%)
Jul 05, 2006	21.25	21.50	20.97	21.05	170,267	-0.34(-1.60%)
Jul 03, 2006	21.13	21.39	21.12	21.39	72,721	+0.25(+1.18%)
Jun 30, 2006	21.64	21.64	21.14	21.14	679,665	-0.49(-2.27%)
Jun 29, 2006	21.01	21.63	20.95	21.63	282,239	+0.62(+2.98%)
Jun 28, 2006	21.05	21.09	20.84	21.00	236,020	+0.02(+0.10%)
Jun 27, 2006	21.25	21.29	20.96	20.98	150,285	-0.22(-1.06%)
Jun 26, 2006	21.12	21.21	21.04	21.21	406,311	+0.14(+0.64%)
Jun 23, 2006	21.26	21.26	20.99	21.07	200,809	-0.28(-1.31%)
Jun 22, 2006	21.43	21.55	21.27	21.35	267,161	-0.00(-0.02%)
Jun 21, 2006	21.50	21.59	21.35	21.35	262,693	-0.10(-0.47%)
Jun 20, 2006	21.50	21.57	21.45	21.45	248,965	-0.08(-0.35%)
Jun 19, 2006	21.49	21.63	21.43	21.53	352,660	+0.00(+0.02%)
Jun 16, 2006	21.60	21.68	21.51	21.53	165,081	-0.12(-0.57%)
Jun 15, 2006	21.33	21.70	21.24	21.65	200,080	+0.46(+2.17%)
Jun 14, 2006	21.23	21.31	21.03	21.19	192,972	-0.08(-0.36%)
Jun 13, 2006	21.54	21.56	21.23	21.26	320,960	-0.30(-1.39%)
Jun 12, 2006	21.74	21.74	21.51	21.56	154,107	-0.13(-0.58%)
Jun 09, 2006	21.72	21.78	21.59	21.69	261,921	+0.01(+0.06%)
Jun 08, 2006	21.55	21.71	21.40	21.68	266,006	+0.12(+0.57%)
Jun 07, 2006	21.47	21.67	21.47	21.56	151,888	+0.05(+0.24%)
Jun 06, 2006	21.45	21.64	21.44	21.51	253,061	-0.03(-0.14%)
Jun 05, 2006	21.85	21.89	21.49	21.53	301,629	-0.41(-1.89%)
Jun 02, 2006	22.01	22.16	21.87	21.95	186,041	-0.11(-0.48%)
Jun 01, 2006	21.76	22.07	21.73	22.05	276,476	+0.22(+0.99%)
May 31, 2006	21.64	21.84	21.61	21.84	581,184	+0.36(+1.69%)
May 30, 2006	21.46	21.64	21.25	21.48	252,062	-0.09(-0.43%)
May 26, 2006	21.33	21.57	21.32	21.57	163,246	+0.18(+0.83%)
May 25, 2006	21.12	21.40	21.12	21.39	316,740	+0.30(+1.40%)
May 24, 2006	21.18	21.40	21.00	21.10	198,548	-0.10(-0.46%)
May 23, 2006	21.40	21.54	21.19	21.19	128,206	-0.28(-1.30%)
May 22, 2006	21.23	21.56	21.21	21.47	604,310	+0.18(+0.85%)
May 19, 2006	21.33	21.58	21.27	21.29	290,039	-0.03(-0.16%)
May 18, 2006	21.58	21.71	21.32	21.32	536,589	-0.32(-1.46%)
May 17, 2006	21.86	21.89	21.59	21.64	174,193	-0.36(-1.65%)
May 16, 2006	22.03	22.05	21.92	22.00	267,135	+0.04(+0.19%)
May 15, 2006	21.86	22.05	21.86	21.96	350,088	-0.01(-0.06%)
May 12, 2006	21.74	22.03	21.73	21.97	293,148	+0.19(+0.89%)
May 11, 2006	22.06	22.06	21.75	21.78	179,300	-0.24(-1.07%)
May 10, 2006	22.19	22.28	21.98	22.02	182,984	-0.22(-0.99%)
May 09, 2006	22.26	22.30	22.14	22.24	222,922	-0.08(-0.36%)
May 08, 2006	22.34	22.47	22.25	22.32	197,499	-0.11(-0.49%)
May 05, 2006	22.14	22.43	22.12	22.43	247,229	+0.29(+1.32%)
May 04, 2006	21.96	22.17	21.96	22.13	156,453	+0.14(+0.63%)
May 03, 2006	22.06	22.06	21.93	22.00	145,850	-0.05(-0.21%)
May 02, 2006	21.77	22.05	21.77	22.04	183,957	+0.24(+1.10%)

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.