Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.57	17.64	17.53	17.63	20,480	+0.12(+0.69%)
Jul 28, 2006	17.60	17.64	17.51	17.51	6,217	-0.08(-0.47%)
Jul 27, 2006	17.52	17.60	17.52	17.60	12,800	+0.04(+0.23%)
Jul 26, 2006	17.46	17.56	17.46	17.55	5,120	+0.10(+0.55%)
Jul 25, 2006	17.46	17.50	17.40	17.46	9,508	-0.01(-0.08%)
Jul 24, 2006	17.22	17.47	17.22	17.47	13,166	+0.25(+1.45%)
Jul 21, 2006	17.20	17.29	17.20	17.22	2,925	+0.01(+0.06%)
Jul 20, 2006	17.30	17.46	17.20	17.21	28,892	-0.09(-0.52%)
Jul 19, 2006	17.29	17.30	17.23	17.30	4,388	+0.08(+0.44%)
Jul 18, 2006	17.29	17.47	17.23	17.23	7,314	-0.08(-0.46%)
Jul 17, 2006	17.29	17.31	17.26	17.31	14,629	-0.17(-0.95%)
Jul 14, 2006	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Jul 13, 2006	17.27	17.49	17.27	17.47	9,874	+0.27(+1.59%)
Jul 12, 2006	17.29	17.29	17.20	17.20	9,143	-0.15(-0.87%)
Jul 11, 2006	17.35	17.35	17.35	17.35	12,800	+0.02(+0.11%)
Jul 10, 2006	17.23	17.33	17.23	17.33	1,828	+0.10(+0.60%)
Jul 07, 2006	17.16	17.23	17.13	17.23	1,828	+0.10(+0.56%)
Jul 06, 2006	17.23	17.23	17.13	17.13	13,897	-0.16(-0.95%)
Jul 05, 2006	17.23	17.30	17.23	17.29	5,485	+0.02(+0.09%)
Jul 03, 2006	17.27	17.36	17.17	17.28	7,314	+0.01(+0.06%)
Jun 30, 2006	17.34	17.60	17.27	17.27	6,948	-0.11(-0.65%)
Jun 29, 2006	17.36	17.50	17.27	17.38	13,531	+0.02(+0.09%)
Jun 28, 2006	17.23	17.43	17.23	17.36	4,388	+0.03(+0.17%)
Jun 27, 2006	17.43	17.47	17.33	17.33	8,411	-0.11(-0.64%)
Jun 26, 2006	17.50	17.51	17.44	17.44	11,337	-0.05(-0.31%)
Jun 23, 2006	17.24	17.50	17.24	17.50	9,143	+0.16(+0.95%)
Jun 22, 2006	17.36	17.36	17.34	17.34	3,657	+0.04(+0.24%)
Jun 21, 2006	17.30	17.35	17.16	17.29	11,703	-0.08(-0.44%)
Jun 20, 2006	17.38	17.47	17.37	17.37	6,217	-0.02(-0.09%)
Jun 19, 2006	17.57	17.57	17.38	17.39	14,263	-0.18(-1.03%)
Jun 16, 2006	17.57	17.58	17.57	17.57	1,462	+0.08(+0.47%)
Jun 15, 2006	17.41	17.76	16.41	17.49	11,703	+0.02(+0.14%)
Jun 14, 2006	17.41	17.71	17.41	17.46	10,240	+0.05(+0.31%)
Jun 13, 2006	17.50	17.50	17.39	17.41	9,143	-0.12(-0.69%)
Jun 12, 2006	17.62	17.81	17.47	17.53	5,485	-0.01(-0.03%)
Jun 09, 2006	17.50	17.65	17.50	17.53	7,680	+0.03(+0.19%)
Jun 08, 2006	17.50	17.50	17.38	17.50	14,994	-0.03(-0.16%)
Jun 07, 2006	17.50	17.53	17.50	17.53	2,925	+0.01(+0.03%)
Jun 06, 2006	17.60	17.61	17.52	17.52	13,166	-0.14(-0.81%)
Jun 05, 2006	17.57	17.75	17.52	17.66	9,874	+0.09(+0.53%)
Jun 02, 2006	17.54	17.77	17.54	17.57	6,583	+0.06(+0.33%)
Jun 01, 2006	17.58	17.63	17.51	17.51	9,874	-0.07(-0.40%)
May 31, 2006	17.62	17.63	17.57	17.58	5,851	-0.09(-0.53%)
May 30, 2006	17.61	17.68	17.46	17.68	6,217	+0.04(+0.23%)
May 26, 2006	17.53	17.72	17.40	17.64	11,703	+0.05(+0.31%)
May 25, 2006	17.68	17.77	17.58	17.58	50,104	-0.11(-0.60%)
May 24, 2006	17.50	17.69	17.39	17.69	15,360	+0.19(+1.08%)
May 23, 2006	17.47	17.64	17.29	17.50	16,823	+0.08(+0.46%)
May 22, 2006	17.64	17.77	17.42	17.42	22,675	-0.16(-0.92%)
May 19, 2006	17.77	17.77	17.57	17.58	16,457	-0.19(-1.08%)
May 18, 2006	17.64	17.78	17.57	17.77	17,554	+0.08(+0.46%)
May 17, 2006	17.64	17.71	17.64	17.69	18,286	+0.05(+0.28%)
May 16, 2006	17.61	17.71	17.61	17.64	17,920	-0.06(-0.36%)
May 15, 2006	18.05	18.05	17.70	17.70	36,206	-0.34(-1.89%)
May 12, 2006	18.17	18.17	17.99	18.05	23,406	-0.08(-0.45%)
May 11, 2006	18.11	18.25	18.11	18.13	8,411	-0.05(-0.30%)
May 10, 2006	18.25	18.28	18.05	18.18	51,933	-0.07(-0.39%)
May 09, 2006	18.25	18.32	18.25	18.25	16,091	-0.07(-0.36%)
May 08, 2006	18.33	18.37	18.28	18.32	17,554	-0.05(-0.27%)
May 05, 2006	18.34	18.45	18.34	18.37	24,503	+0.05(+0.27%)
May 04, 2006	18.54	18.54	18.32	18.32	15,726	-0.14(-0.76%)
May 03, 2006	18.53	18.54	18.36	18.46	9,143	-0.08(-0.43%)
May 02, 2006	18.56	18.56	18.43	18.54	7,680	-0.05(-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.