Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.77	13.93	13.62	13.87	135,883	+0.13(+0.96%)
May 30, 2006	14.24	14.24	13.73	13.74	135,859	-0.60(-4.21%)
May 26, 2006	14.44	14.47	14.26	14.34	73,108	-0.09(-0.65%)
May 25, 2006	14.43	14.46	14.13	14.44	101,525	+0.18(+1.24%)
May 24, 2006	13.90	14.38	13.73	14.26	85,658	+0.36(+2.58%)
May 23, 2006	14.28	14.40	13.87	13.90	81,010	-0.28(-1.95%)
May 22, 2006	13.77	14.38	13.72	14.18	112,649	+0.14(+1.03%)
May 19, 2006	13.46	14.07	13.33	14.04	111,216	+0.45(+3.33%)
May 18, 2006	13.53	13.85	13.48	13.58	54,798	+0.04(+0.32%)
May 17, 2006	13.45	13.70	13.33	13.54	116,944	-0.08(-0.55%)
May 16, 2006	13.77	13.81	13.58	13.62	33,190	-0.06(-0.46%)
May 15, 2006	13.38	13.75	13.23	13.68	78,604	+0.16(+1.16%)
May 12, 2006	13.60	13.70	13.41	13.52	89,306	-0.14(-1.06%)
May 11, 2006	13.95	13.95	13.55	13.67	82,290	-0.38(-2.69%)
May 10, 2006	13.90	14.10	13.90	14.04	77,371	+0.01(+0.09%)
May 09, 2006	14.08	14.08	13.96	14.03	55,349	-0.02(-0.13%)
May 08, 2006	13.94	14.08	13.87	14.05	43,023	+0.03(+0.18%)
May 05, 2006	13.96	14.14	13.89	14.02	75,522	+0.11(+0.81%)
May 04, 2006	13.87	13.98	13.85	13.91	49,573	-0.01(-0.09%)
May 03, 2006	13.80	13.97	13.73	13.92	69,517	+0.11(+0.77%)
May 02, 2006	13.62	13.83	13.56	13.82	75,274	+0.17(+1.25%)
May 01, 2006	13.74	13.85	13.54	13.65	88,129	-0.08(-0.55%)
Apr 28, 2006	13.65	13.84	13.53	13.72	114,437	-0.04(-0.32%)
Apr 27, 2006	13.64	14.14	13.55	13.77	119,209	+0.06(+0.41%)
Apr 26, 2006	13.59	13.77	13.53	13.71	51,586	+0.12(+0.88%)
Apr 25, 2006	13.64	13.64	13.24	13.59	142,422	+0.01(+0.09%)
Apr 24, 2006	13.85	13.93	13.58	13.58	83,065	-0.40(-2.88%)
Apr 21, 2006	14.31	14.31	13.75	13.98	96,587	-0.06(-0.45%)
Apr 20, 2006	14.31	14.43	13.92	14.04	66,207	-0.38(-2.62%)
Apr 19, 2006	14.40	14.45	14.15	14.42	105,217	+0.04(+0.26%)
Apr 18, 2006	13.90	14.40	13.84	14.38	97,879	+0.48(+3.44%)
Apr 17, 2006	13.76	13.96	13.68	13.90	59,932	+0.02(+0.14%)
Apr 13, 2006	13.84	14.02	13.73	13.89	44,001	+0.04(+0.32%)
Apr 12, 2006	13.80	13.96	13.67	13.84	65,742	+0.04(+0.27%)
Apr 11, 2006	13.88	14.03	13.72	13.80	65,480	-0.12(-0.86%)
Apr 10, 2006	13.90	14.03	13.82	13.92	76,636	+0.08(+0.55%)
Apr 07, 2006	14.21	14.26	13.79	13.85	100,358	-0.22(-1.57%)
Apr 06, 2006	14.20	14.31	14.03	14.07	58,919	-0.16(-1.15%)
Apr 05, 2006	14.34	14.41	14.18	14.23	70,253	-0.18(-1.22%)
Apr 04, 2006	14.24	14.47	14.11	14.41	77,336	+0.19(+1.33%)
Apr 03, 2006	14.62	14.63	14.16	14.22	82,199	-0.41(-2.80%)
Mar 31, 2006	14.87	14.90	14.55	14.63	153,605	-0.28(-1.90%)
Mar 30, 2006	14.85	14.94	14.70	14.91	50,858	+0.11(+0.72%)
Mar 29, 2006	14.62	14.80	14.51	14.80	76,878	+0.18(+1.20%)
Mar 28, 2006	14.57	14.66	14.52	14.63	48,942	+0.00(+0.00%)
Mar 27, 2006	14.70	14.70	14.59	14.63	40,752	-0.06(-0.43%)
Mar 24, 2006	14.69	14.70	14.62	14.69	49,362	+0.03(+0.21%)
Mar 23, 2006	14.60	14.69	14.58	14.66	45,457	-0.01(-0.04%)
Mar 22, 2006	14.50	14.69	14.43	14.67	52,927	+0.16(+1.08%)
Mar 21, 2006	14.53	14.69	14.48	14.51	76,331	-0.09(-0.60%)
Mar 20, 2006	14.65	14.65	14.48	14.60	67,728	-0.06(-0.43%)
Mar 17, 2006	14.65	14.69	14.45	14.66	371,999	+0.10(+0.69%)
Mar 16, 2006	14.77	14.77	14.51	14.56	69,635	-0.13(-0.90%)
Mar 15, 2006	14.62	14.69	14.41	14.69	178,952	+0.19(+1.35%)
Mar 14, 2006	14.37	14.56	14.20	14.50	80,804	+0.21(+1.45%)
Mar 13, 2006	14.34	14.53	14.28	14.29	82,643	-0.11(-0.74%)
Mar 10, 2006	14.11	14.40	13.97	14.40	74,483	+0.40(+2.83%)
Mar 09, 2006	14.16	14.29	13.99	14.00	57,794	-0.25(-1.72%)
Mar 08, 2006	13.84	14.26	13.75	14.24	75,740	+0.35(+2.49%)
Mar 07, 2006	13.90	13.98	13.78	13.90	82,422	-0.01(-0.05%)
Mar 06, 2006	13.96	14.28	13.85	13.90	80,443	-0.16(-1.12%)
Mar 03, 2006	14.06	14.40	14.05	14.06	88,080	-0.20(-1.37%)
Mar 02, 2006	14.60	14.63	14.11	14.26	111,222	-0.34(-2.33%)

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.