Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.67	13.80	13.67	13.71	12,600	-0.16(-1.15%)
May 30, 2006	13.75	13.88	13.71	13.87	13,500	-0.03(-0.22%)
May 26, 2006	13.90	13.90	13.90	13.90	2,900	+0.11(+0.80%)
May 25, 2006	13.75	13.80	13.70	13.79	16,900	+0.08(+0.58%)
May 24, 2006	13.65	13.74	13.65	13.71	9,100	-0.01(-0.07%)
May 23, 2006	13.75	13.75	13.68	13.72	11,700	+0.01(+0.07%)
May 22, 2006	13.70	13.75	13.63	13.71	10,500	-0.04(-0.29%)
May 19, 2006	13.70	13.75	13.60	13.75	14,500	+0.05(+0.36%)
May 18, 2006	13.38	13.70	13.38	13.70	43,500	+0.01(+0.07%)
May 17, 2006	13.78	13.78	13.56	13.69	11,000	-0.09(-0.65%)
May 16, 2006	13.66	13.78	13.66	13.78	9,900	+0.22(+1.62%)
May 15, 2006	13.60	13.70	13.54	13.56	13,700	-0.06(-0.44%)
May 12, 2006	13.64	13.64	13.55	13.62	16,400	+0.00(+0.00%)
May 11, 2006	13.55	13.64	13.55	13.62	9,500	+0.07(+0.52%)
May 10, 2006	13.60	13.62	13.55	13.55	3,700	+0.05(+0.37%)
May 09, 2006	13.29	13.50	13.29	13.50	27,000	-0.04(-0.30%)
May 08, 2006	13.64	13.65	13.47	13.54	20,700	-0.09(-0.66%)
May 05, 2006	13.63	13.63	13.61	13.63	6,700	+0.05(+0.37%)
May 04, 2006	13.60	13.63	13.51	13.58	2,600	+0.08(+0.59%)
May 03, 2006	13.82	13.82	13.50	13.50	16,000	-0.12(-0.88%)
May 02, 2006	13.67	13.67	13.56	13.62	9,100	-0.07(-0.51%)
May 01, 2006	13.61	13.69	13.58	13.69	8,700	+0.10(+0.74%)
Apr 28, 2006	13.50	13.59	13.48	13.59	17,100	+0.04(+0.30%)
Apr 27, 2006	13.62	13.63	13.47	13.55	15,700	-0.02(-0.15%)
Apr 26, 2006	13.48	13.57	13.45	13.57	16,100	+0.10(+0.74%)
Apr 25, 2006	13.45	13.50	13.45	13.47	5,100	-0.04(-0.30%)
Apr 24, 2006	13.51	13.55	13.44	13.51	14,900	+0.04(+0.30%)
Apr 21, 2006	13.50	13.60	13.36	13.47	26,600	-0.03(-0.22%)
Apr 20, 2006	13.55	13.70	13.50	13.50	19,900	-0.20(-1.46%)
Apr 19, 2006	13.62	13.88	13.52	13.70	18,700	+0.16(+1.18%)
Apr 18, 2006	13.55	13.55	13.46	13.54	15,100	+0.13(+0.97%)
Apr 17, 2006	13.40	13.41	13.35	13.41	8,400	+0.03(+0.22%)
Apr 13, 2006	13.61	13.70	13.38	13.38	17,500	-0.23(-1.69%)
Apr 12, 2006	13.82	13.82	13.55	13.61	10,200	-0.01(-0.07%)
Apr 11, 2006	13.60	13.67	13.50	13.62	14,200	+0.07(+0.52%)
Apr 10, 2006	13.60	13.60	13.55	13.55	700	+0.00(+0.00%)
Apr 07, 2006	13.82	13.84	13.55	13.55	9,000	-0.15(-1.09%)
Apr 06, 2006	13.70	13.77	13.62	13.70	10,900	+0.03(+0.22%)
Apr 05, 2006	13.61	13.67	13.61	13.67	3,800	+0.06(+0.44%)
Apr 04, 2006	13.90	13.91	13.55	13.61	31,600	-0.29(-2.09%)
Apr 03, 2006	13.85	13.90	13.85	13.90	2,900	+0.17(+1.24%)
Mar 31, 2006	13.80	13.80	13.73	13.73	6,000	-0.02(-0.15%)
Mar 30, 2006	13.95	13.95	13.75	13.75	10,700	-0.09(-0.65%)
Mar 29, 2006	13.93	13.95	13.77	13.84	4,100	-0.02(-0.14%)
Mar 28, 2006	13.80	13.95	13.75	13.86	13,200	+0.11(+0.80%)
Mar 27, 2006	13.82	13.94	13.75	13.75	8,900	-0.10(-0.72%)
Mar 24, 2006	13.94	13.94	13.80	13.85	4,700	+0.01(+0.07%)
Mar 23, 2006	13.83	13.85	13.78	13.84	20,700	-0.01(-0.07%)
Mar 22, 2006	13.95	13.95	13.85	13.85	9,400	-0.04(-0.29%)
Mar 21, 2006	13.88	13.96	13.85	13.89	15,400	+0.01(+0.07%)
Mar 20, 2006	13.95	13.95	13.85	13.88	6,100	-0.05(-0.36%)
Mar 17, 2006	13.93	13.95	13.85	13.93	8,100	+0.00(+0.00%)
Mar 16, 2006	13.85	13.96	13.84	13.93	16,200	+0.08(+0.58%)
Mar 15, 2006	13.85	13.94	13.84	13.85	11,600	-0.07(-0.50%)
Mar 14, 2006	13.83	13.93	13.83	13.92	11,300	+0.08(+0.58%)
Mar 13, 2006	13.87	13.87	13.79	13.84	4,800	+0.13(+0.95%)
Mar 10, 2006	13.67	13.83	13.66	13.71	9,700	+0.01(+0.07%)
Mar 09, 2006	13.90	13.90	13.65	13.70	3,600	-0.15(-1.08%)
Mar 08, 2006	13.90	13.95	13.70	13.85	11,200	+0.01(+0.07%)
Mar 07, 2006	13.55	13.84	13.55	13.84	14,600	+0.22(+1.62%)
Mar 06, 2006	13.60	13.70	13.56	13.62	15,000	-0.08(-0.58%)
Mar 03, 2006	13.98	13.98	13.70	13.70	6,000	-0.19(-1.37%)
Mar 02, 2006	13.80	13.89	13.80	13.89	2,900	+0.08(+0.58%)

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.