Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.49	17.55	17.45	17.55	20,576	+0.12(+0.69%)
Jul 28, 2006	17.51	17.55	17.43	17.43	6,246	-0.08(-0.47%)
Jul 27, 2006	17.44	17.51	17.44	17.51	12,860	+0.04(+0.23%)
Jul 26, 2006	17.38	17.48	17.38	17.47	5,144	+0.10(+0.55%)
Jul 25, 2006	17.38	17.42	17.31	17.38	9,553	-0.01(-0.08%)
Jul 24, 2006	17.14	17.39	17.14	17.39	13,227	+0.25(+1.44%)
Jul 21, 2006	17.12	17.21	17.12	17.14	2,939	+0.01(+0.06%)
Jul 20, 2006	17.22	17.38	17.12	17.13	29,027	-0.09(-0.52%)
Jul 19, 2006	17.21	17.22	17.15	17.22	4,409	+0.08(+0.44%)
Jul 18, 2006	17.21	17.39	17.15	17.15	7,348	-0.08(-0.46%)
Jul 17, 2006	17.21	17.22	17.18	17.22	14,697	-0.17(-0.95%)
Jul 14, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jul 13, 2006	17.19	17.41	17.19	17.39	9,920	+0.27(+1.59%)
Jul 12, 2006	17.21	17.21	17.12	17.12	9,185	-0.15(-0.87%)
Jul 11, 2006	17.27	17.27	17.27	17.27	12,860	+0.02(+0.11%)
Jul 10, 2006	17.15	17.25	17.15	17.25	1,837	+0.10(+0.60%)
Jul 07, 2006	17.08	17.15	17.05	17.15	1,837	+0.10(+0.56%)
Jul 06, 2006	17.15	17.15	17.05	17.05	13,962	-0.16(-0.95%)
Jul 05, 2006	17.15	17.22	17.15	17.21	5,511	+0.02(+0.09%)
Jul 03, 2006	17.19	17.28	17.09	17.20	7,348	+0.01(+0.06%)
Jun 30, 2006	17.25	17.51	17.19	17.19	6,981	-0.11(-0.65%)
Jun 29, 2006	17.28	17.42	17.19	17.30	13,595	+0.02(+0.09%)
Jun 28, 2006	17.15	17.35	17.15	17.28	4,409	+0.03(+0.17%)
Jun 27, 2006	17.35	17.39	17.25	17.25	8,451	-0.11(-0.64%)
Jun 26, 2006	17.42	17.43	17.36	17.36	11,390	-0.05(-0.31%)
Jun 23, 2006	17.16	17.42	17.16	17.42	9,185	+0.16(+0.95%)
Jun 22, 2006	17.28	17.28	17.25	17.25	3,674	+0.04(+0.24%)
Jun 21, 2006	17.22	17.27	17.08	17.21	11,758	-0.08(-0.44%)
Jun 20, 2006	17.30	17.39	17.29	17.29	6,246	-0.02(-0.09%)
Jun 19, 2006	17.49	17.49	17.30	17.31	14,330	-0.18(-1.03%)
Jun 16, 2006	17.49	17.50	17.49	17.49	1,469	+0.08(+0.47%)
Jun 15, 2006	17.33	17.67	16.33	17.40	11,758	+0.02(+0.14%)
Jun 14, 2006	17.33	17.62	17.33	17.38	10,288	+0.05(+0.31%)
Jun 13, 2006	17.42	17.42	17.31	17.33	9,185	-0.12(-0.69%)
Jun 12, 2006	17.54	17.73	17.39	17.45	5,511	-0.01(-0.03%)
Jun 09, 2006	17.42	17.57	17.42	17.45	7,716	+0.03(+0.19%)
Jun 08, 2006	17.42	17.42	17.30	17.42	15,065	-0.03(-0.16%)
Jun 07, 2006	17.42	17.45	17.42	17.45	2,939	+0.01(+0.03%)
Jun 06, 2006	17.51	17.53	17.44	17.44	13,227	-0.14(-0.80%)
Jun 05, 2006	17.49	17.67	17.43	17.58	9,920	+0.09(+0.53%)
Jun 02, 2006	17.46	17.69	17.46	17.49	6,613	+0.06(+0.33%)
Jun 01, 2006	17.50	17.55	17.43	17.43	9,920	-0.07(-0.40%)
May 31, 2006	17.54	17.54	17.49	17.50	5,879	-0.09(-0.53%)
May 30, 2006	17.53	17.59	17.37	17.59	6,246	+0.04(+0.23%)
May 26, 2006	17.45	17.64	17.32	17.55	11,758	+0.05(+0.31%)
May 25, 2006	17.59	17.69	17.50	17.50	50,339	-0.11(-0.60%)
May 24, 2006	17.42	17.61	17.31	17.61	15,432	+0.19(+1.08%)
May 23, 2006	17.39	17.55	17.21	17.42	16,902	+0.08(+0.46%)
May 22, 2006	17.55	17.69	17.34	17.34	22,781	-0.16(-0.92%)
May 19, 2006	17.69	17.69	17.49	17.50	16,534	-0.19(-1.08%)
May 18, 2006	17.55	17.70	17.49	17.69	17,637	+0.08(+0.46%)
May 17, 2006	17.56	17.62	17.55	17.61	18,371	+0.05(+0.28%)
May 16, 2006	17.53	17.62	17.53	17.56	18,004	-0.06(-0.36%)
May 15, 2006	17.96	17.96	17.62	17.62	36,376	-0.34(-1.89%)
May 12, 2006	18.08	18.08	17.91	17.96	23,516	-0.08(-0.45%)
May 11, 2006	18.03	18.17	18.03	18.04	8,451	-0.05(-0.30%)
May 10, 2006	18.17	18.19	17.96	18.10	52,176	-0.07(-0.39%)
May 09, 2006	18.17	18.23	18.17	18.17	16,167	-0.07(-0.36%)
May 08, 2006	18.25	18.29	18.19	18.23	17,637	-0.05(-0.27%)
May 05, 2006	18.26	18.36	18.26	18.28	24,618	+0.05(+0.27%)
May 04, 2006	18.45	18.45	18.23	18.23	15,799	-0.14(-0.76%)
May 03, 2006	18.44	18.45	18.28	18.37	9,185	-0.08(-0.43%)
May 02, 2006	18.48	18.48	18.34	18.45	7,716	-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.