Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.70	17.75	17.63	17.65	168,400	-0.03(-0.17%)
Jul 28, 2006	17.62	17.74	17.62	17.68	131,200	+0.06(+0.34%)
Jul 27, 2006	17.45	17.69	17.45	17.62	220,700	+0.12(+0.69%)
Jul 26, 2006	17.45	17.62	17.45	17.50	254,200	-0.01(-0.06%)
Jul 25, 2006	17.60	17.60	17.46	17.51	219,400	-0.02(-0.11%)
Jul 24, 2006	17.61	17.61	17.50	17.53	218,100	+0.00(+0.00%)
Jul 21, 2006	17.45	17.54	17.45	17.53	232,900	+0.05(+0.29%)
Jul 20, 2006	17.55	17.55	17.45	17.48	297,400	-0.03(-0.17%)
Jul 19, 2006	17.40	17.54	17.40	17.51	225,000	+0.11(+0.63%)
Jul 18, 2006	17.44	17.47	17.35	17.40	244,000	-0.04(-0.23%)
Jul 17, 2006	17.30	17.44	17.29	17.44	219,800	+0.12(+0.69%)
Jul 14, 2006	17.35	17.38	17.30	17.32	155,900	-0.01(-0.06%)
Jul 13, 2006	17.26	17.37	17.26	17.33	224,800	+0.04(+0.23%)
Jul 12, 2006	17.20	17.30	17.20	17.29	196,000	+0.08(+0.46%)
Jul 11, 2006	17.25	17.30	17.21	17.21	207,600	-0.03(-0.17%)
Jul 10, 2006	17.35	17.37	17.22	17.24	185,100	-0.18(-1.03%)
Jul 07, 2006	17.50	17.53	17.42	17.42	166,400	-0.08(-0.46%)
Jul 06, 2006	17.33	17.60	17.28	17.50	273,300	+0.16(+0.92%)
Jul 05, 2006	17.30	17.47	17.30	17.34	120,500	+0.01(+0.06%)
Jul 03, 2006	17.32	17.33	17.25	17.33	67,200	+0.01(+0.06%)
Jun 30, 2006	17.36	17.46	17.32	17.32	141,900	-0.04(-0.23%)
Jun 29, 2006	17.36	17.43	17.30	17.36	145,000	+0.02(+0.12%)
Jun 28, 2006	17.33	17.39	17.31	17.34	150,800	-0.01(-0.06%)
Jun 27, 2006	17.30	17.37	17.27	17.35	210,500	+0.05(+0.29%)
Jun 26, 2006	17.38	17.38	17.22	17.30	194,400	-0.06(-0.35%)
Jun 23, 2006	17.36	17.42	17.35	17.36	191,400	-0.02(-0.12%)
Jun 22, 2006	17.36	17.42	17.35	17.38	211,500	+0.00(+0.00%)
Jun 21, 2006	17.35	17.41	17.34	17.38	223,400	+0.03(+0.17%)
Jun 20, 2006	17.32	17.45	17.30	17.35	442,000	+0.00(+0.00%)
Jun 19, 2006	17.40	17.40	17.30	17.35	201,100	+0.00(+0.00%)
Jun 16, 2006	17.30	17.35	17.25	17.35	197,600	+0.13(+0.75%)
Jun 15, 2006	17.23	17.39	17.20	17.22	237,000	-0.03(-0.17%)
Jun 14, 2006	17.24	17.31	17.20	17.25	180,300	+0.04(+0.23%)
Jun 13, 2006	17.27	17.31	17.18	17.21	217,700	-0.04(-0.23%)
Jun 12, 2006	17.25	17.39	17.25	17.25	148,600	-0.03(-0.17%)
Jun 09, 2006	17.24	17.35	17.23	17.28	192,800	+0.04(+0.23%)
Jun 08, 2006	17.20	17.26	17.16	17.24	181,400	-0.11(-0.63%)
Jun 07, 2006	17.35	17.44	17.29	17.35	252,500	-0.04(-0.23%)
Jun 06, 2006	17.38	17.40	17.26	17.39	251,100	+0.14(+0.81%)
Jun 05, 2006	17.30	17.33	17.25	17.25	219,300	+0.00(+0.00%)
Jun 02, 2006	17.17	17.28	17.13	17.25	298,100	+0.17(+1.00%)
Jun 01, 2006	17.15	17.21	17.06	17.08	278,900	-0.09(-0.52%)
May 31, 2006	17.25	17.29	17.15	17.17	264,400	-0.07(-0.41%)
May 30, 2006	17.26	17.33	17.23	17.24	262,900	-0.04(-0.23%)
May 26, 2006	17.39	17.39	17.28	17.28	177,200	-0.02(-0.12%)
May 25, 2006	17.22	17.35	17.22	17.30	282,300	+0.08(+0.46%)
May 24, 2006	17.28	17.33	17.19	17.22	299,300	-0.03(-0.17%)
May 23, 2006	17.20	17.25	17.19	17.25	219,200	+0.07(+0.41%)
May 22, 2006	17.15	17.33	17.15	17.18	209,400	-0.03(-0.17%)
May 19, 2006	17.17	17.29	17.11	17.21	138,400	+0.03(+0.17%)
May 18, 2006	17.00	17.38	17.00	17.18	333,800	+0.11(+0.64%)
May 17, 2006	17.13	17.20	17.00	17.07	249,600	-0.08(-0.47%)
May 16, 2006	17.10	17.20	17.10	17.15	188,700	+0.06(+0.35%)
May 15, 2006	17.03	17.18	17.02	17.09	221,500	+0.01(+0.06%)
May 12, 2006	17.04	17.11	17.02	17.08	162,300	+0.03(+0.18%)
May 11, 2006	17.11	17.17	17.03	17.05	290,600	-0.10(-0.58%)
May 10, 2006	17.13	17.18	17.08	17.15	190,800	+0.05(+0.29%)
May 09, 2006	17.15	17.20	17.10	17.10	219,300	-0.08(-0.47%)
May 08, 2006	17.25	17.25	17.13	17.18	179,200	-0.16(-0.92%)
May 05, 2006	17.28	17.35	17.23	17.34	178,100	+0.04(+0.23%)
May 04, 2006	17.24	17.31	17.14	17.30	200,500	+0.04(+0.23%)
May 03, 2006	17.09	17.26	17.04	17.26	325,400	+0.17(+0.99%)
May 02, 2006	17.16	17.16	17.02	17.09	262,200	-0.05(-0.29%)

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.