Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.90	17.94	17.80	17.94	4,200	-0.08(-0.44%)
Jul 28, 2005	17.98	18.02	17.90	18.02	1,500	+0.07(+0.39%)
Jul 27, 2005	17.89	17.97	17.88	17.95	2,400	+0.01(+0.06%)
Jul 26, 2005	17.94	17.94	17.94	17.94	0	+0.00(+0.00%)
Jul 25, 2005	17.98	17.98	17.92	17.94	3,000	-0.05(-0.28%)
Jul 22, 2005	17.97	17.99	17.97	17.99	500	-0.01(-0.06%)
Jul 21, 2005	18.00	18.00	18.00	18.00	2,400	+0.00(+0.00%)
Jul 20, 2005	17.95	18.14	17.95	18.00	2,800	+0.10(+0.56%)
Jul 19, 2005	17.90	17.90	17.90	17.90	300	+0.08(+0.45%)
Jul 18, 2005	18.09	18.09	17.82	17.82	3,000	+0.00(+0.00%)
Jul 15, 2005	17.82	17.82	17.82	17.82	200	-0.02(-0.11%)
Jul 14, 2005	18.00	18.09	17.78	17.84	15,200	-0.26(-1.44%)
Jul 13, 2005	17.92	18.10	17.92	18.10	3,000	+0.10(+0.56%)
Jul 12, 2005	17.86	18.00	17.86	18.00	1,700	+0.25(+1.41%)
Jul 11, 2005	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Jul 08, 2005	17.68	17.77	17.68	17.75	6,900	+0.05(+0.28%)
Jul 07, 2005	17.67	17.70	17.67	17.70	600	+0.10(+0.57%)
Jul 06, 2005	17.55	17.60	17.55	17.60	1,400	+0.00(+0.00%)
Jul 05, 2005	17.51	17.65	17.51	17.60	2,100	+0.14(+0.80%)
Jul 01, 2005	17.63	17.75	17.45	17.46	7,400	-0.24(-1.36%)
Jun 30, 2005	17.75	17.75	17.47	17.70	4,300	-0.16(-0.90%)
Jun 29, 2005	17.81	17.95	17.65	17.86	9,200	+0.01(+0.06%)
Jun 28, 2005	17.63	17.89	17.60	17.85	7,700	+0.09(+0.51%)
Jun 27, 2005	17.84	17.89	17.76	17.76	2,800	+0.12(+0.68%)
Jun 24, 2005	17.65	17.72	17.52	17.64	7,100	+0.21(+1.20%)
Jun 23, 2005	17.45	17.45	17.30	17.43	10,500	-0.02(-0.11%)
Jun 22, 2005	17.27	17.45	17.23	17.45	8,200	+0.30(+1.75%)
Jun 21, 2005	17.25	17.35	17.15	17.15	5,900	-0.19(-1.10%)
Jun 20, 2005	17.08	17.35	17.08	17.34	2,700	+0.15(+0.87%)
Jun 17, 2005	17.14	17.19	17.14	17.19	300	+0.05(+0.29%)
Jun 16, 2005	17.06	17.14	17.06	17.14	5,800	+0.09(+0.53%)
Jun 15, 2005	17.34	17.34	16.92	17.05	12,300	-0.27(-1.56%)
Jun 14, 2005	17.40	17.40	17.32	17.32	1,500	-0.06(-0.35%)
Jun 13, 2005	17.38	17.38	17.38	17.38	400	+0.03(+0.17%)
Jun 10, 2005	17.34	17.35	17.30	17.35	7,700	+0.01(+0.06%)
Jun 09, 2005	17.31	17.50	17.23	17.34	10,900	-0.06(-0.34%)
Jun 08, 2005	17.48	17.48	17.40	17.40	1,600	-0.08(-0.46%)
Jun 07, 2005	17.39	17.48	17.39	17.48	1,400	+0.14(+0.81%)
Jun 06, 2005	17.23	17.42	17.22	17.34	4,000	+0.10(+0.58%)
Jun 03, 2005	17.34	17.34	17.22	17.24	2,500	-0.10(-0.58%)
Jun 02, 2005	17.34	17.34	17.34	17.34	0	+0.00(+0.00%)
Jun 01, 2005	17.34	17.34	17.34	17.34	6,500	-0.05(-0.29%)
May 31, 2005	17.35	17.40	17.35	17.39	2,200	+0.09(+0.52%)
May 27, 2005	17.40	17.53	17.30	17.30	7,500	-0.03(-0.17%)
May 26, 2005	17.35	17.35	17.08	17.33	8,000	+0.04(+0.23%)
May 25, 2005	17.29	17.29	17.29	17.29	900	+0.02(+0.12%)
May 24, 2005	17.28	17.28	17.27	17.27	400	+0.00(+0.00%)
May 23, 2005	17.27	17.27	17.27	17.27	0	+0.00(+0.00%)
May 20, 2005	17.25	17.35	17.20	17.27	8,100	+0.03(+0.17%)
May 19, 2005	17.25	17.25	17.24	17.24	7,700	+0.05(+0.29%)
May 18, 2005	17.30	17.53	17.16	17.19	12,000	-0.09(-0.52%)
May 17, 2005	17.28	17.28	17.28	17.28	3,000	-0.02(-0.12%)
May 16, 2005	17.34	17.34	17.20	17.30	3,800	-0.03(-0.17%)
May 13, 2005	17.32	17.38	17.32	17.33	4,000	+0.02(+0.12%)
May 12, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 11, 2005	17.16	17.32	17.16	17.31	4,200	+0.01(+0.06%)
May 10, 2005	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
May 09, 2005	17.26	17.30	17.26	17.30	1,100	+0.10(+0.58%)
May 06, 2005	17.26	17.26	17.15	17.20	9,000	-0.07(-0.41%)
May 05, 2005	17.28	17.28	17.27	17.27	5,500	+0.00(+0.00%)
May 04, 2005	17.27	17.28	17.27	17.27	6,100	-0.02(-0.12%)
May 03, 2005	17.27	17.34	17.27	17.29	4,800	+0.02(+0.12%)

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.