Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.40	16.43	16.00	16.14	20,900	-0.06(-0.37%)
Jul 28, 2006	15.90	16.20	15.90	16.20	9,500	+0.30(+1.89%)
Jul 27, 2006	16.15	16.15	15.85	15.90	12,700	-0.20(-1.24%)
Jul 26, 2006	16.16	16.16	16.10	16.10	5,500	+0.00(+0.00%)
Jul 25, 2006	16.20	16.20	16.06	16.10	4,000	-0.02(-0.12%)
Jul 24, 2006	16.12	16.12	16.11	16.12	900	+0.02(+0.12%)
Jul 21, 2006	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Jul 20, 2006	16.09	16.10	16.09	16.10	4,000	+0.05(+0.31%)
Jul 19, 2006	16.12	16.12	16.05	16.05	4,500	-0.07(-0.43%)
Jul 18, 2006	16.23	16.23	16.07	16.12	2,900	-0.11(-0.68%)
Jul 17, 2006	16.20	16.25	16.20	16.23	3,600	+0.03(+0.19%)
Jul 14, 2006	16.20	16.20	16.20	16.20	200	-0.04(-0.25%)
Jul 13, 2006	16.45	16.45	16.15	16.24	13,500	-0.22(-1.34%)
Jul 12, 2006	16.50	16.55	16.46	16.46	1,500	-0.15(-0.90%)
Jul 11, 2006	16.71	16.76	16.61	16.61	5,500	-0.07(-0.42%)
Jul 10, 2006	16.81	16.81	16.68	16.68	3,300	-0.18(-1.07%)
Jul 07, 2006	16.69	16.90	16.69	16.86	6,300	+0.17(+1.02%)
Jul 06, 2006	16.72	16.72	16.53	16.69	7,000	+0.04(+0.24%)
Jul 05, 2006	16.70	16.75	16.60	16.65	4,700	-0.10(-0.60%)
Jul 03, 2006	16.50	16.75	16.50	16.75	5,200	+0.06(+0.36%)
Jun 30, 2006	16.25	16.69	16.25	16.69	27,200	+0.31(+1.89%)
Jun 29, 2006	16.55	16.55	16.23	16.38	19,500	-0.17(-1.03%)
Jun 28, 2006	16.58	16.70	16.45	16.55	8,000	-0.25(-1.49%)
Jun 27, 2006	16.90	17.03	16.80	16.80	4,600	-0.20(-1.18%)
Jun 26, 2006	16.91	17.00	16.91	17.00	1,300	+0.06(+0.35%)
Jun 23, 2006	16.80	16.94	16.80	16.94	5,200	+0.14(+0.83%)
Jun 22, 2006	16.79	16.80	16.79	16.80	600	+0.00(+0.00%)
Jun 21, 2006	16.80	16.80	16.80	16.80	1,000	-0.10(-0.59%)
Jun 20, 2006	16.90	16.90	16.90	16.90	1,300	-0.10(-0.59%)
Jun 19, 2006	17.05	17.05	17.00	17.00	500	+0.01(+0.06%)
Jun 16, 2006	16.99	17.04	16.99	16.99	2,800	+0.10(+0.59%)
Jun 15, 2006	16.89	16.89	16.89	16.89	100	+0.01(+0.06%)
Jun 14, 2006	17.00	17.10	16.76	16.88	9,800	-0.32(-1.86%)
Jun 13, 2006	17.25	17.26	17.20	17.20	5,000	-0.05(-0.29%)
Jun 12, 2006	17.30	17.30	17.25	17.25	1,500	-0.16(-0.92%)
Jun 09, 2006	17.40	17.44	17.40	17.41	2,000	+0.06(+0.35%)
Jun 08, 2006	17.75	17.75	17.16	17.35	17,700	-0.56(-3.13%)
Jun 07, 2006	18.01	18.01	17.77	17.91	15,000	-0.16(-0.89%)
Jun 06, 2006	17.75	18.07	17.75	18.07	4,200	+0.26(+1.46%)
Jun 05, 2006	17.90	17.90	17.81	17.81	4,000	-0.19(-1.06%)
Jun 02, 2006	17.97	18.09	17.95	18.00	7,800	+0.05(+0.28%)
Jun 01, 2006	17.90	17.98	17.80	17.95	9,000	+0.17(+0.96%)
May 31, 2006	17.75	17.78	17.72	17.78	3,500	+0.13(+0.74%)
May 30, 2006	17.75	17.77	17.65	17.65	700	-0.05(-0.28%)
May 26, 2006	17.65	17.80	17.65	17.70	3,300	+0.10(+0.57%)
May 25, 2006	17.40	17.60	17.39	17.60	6,100	+0.24(+1.38%)
May 24, 2006	17.24	17.40	17.24	17.36	7,600	+0.15(+0.87%)
May 23, 2006	17.27	17.29	17.20	17.21	10,200	-0.29(-1.66%)
May 22, 2006	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
May 19, 2006	17.47	17.50	17.47	17.50	1,300	+0.03(+0.17%)
May 18, 2006	17.64	17.64	17.35	17.47	9,700	-0.18(-1.02%)
May 17, 2006	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
May 16, 2006	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
May 15, 2006	17.65	17.66	17.65	17.65	800	+0.05(+0.28%)
May 12, 2006	17.65	17.75	17.60	17.60	3,000	-0.04(-0.23%)
May 11, 2006	17.65	17.70	17.60	17.64	5,400	+0.09(+0.51%)
May 10, 2006	17.50	17.55	17.49	17.55	4,800	+0.00(+0.00%)
May 09, 2006	17.65	17.65	17.49	17.55	2,500	-0.10(-0.57%)
May 08, 2006	18.00	18.00	17.50	17.65	21,000	-0.35(-1.94%)
May 05, 2006	18.00	18.00	18.00	18.00	200	-0.01(-0.06%)
May 04, 2006	18.10	18.12	18.01	18.01	3,500	-0.15(-0.83%)
May 03, 2006	18.55	18.55	18.16	18.16	6,200	-0.49(-2.63%)
May 02, 2006	18.55	18.72	18.50	18.65	7,500	+0.06(+0.32%)

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.