Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.63	13.64	13.40	13.54	13,572	-0.09(-0.66%)
May 30, 2006	13.41	13.66	13.41	13.63	2,015	+0.03(+0.22%)
May 26, 2006	13.60	13.60	13.60	13.60	2,687	+0.01(+0.04%)
May 25, 2006	13.88	13.88	13.40	13.60	3,028	-0.18(-1.34%)
May 24, 2006	13.89	13.89	13.78	13.78	1,115	+0.05(+0.35%)
May 23, 2006	13.67	13.83	13.57	13.73	4,871	+0.34(+2.53%)
May 22, 2006	13.39	13.39	13.39	13.39	263	+0.00(+0.00%)
May 19, 2006	13.39	13.40	13.39	13.39	8,234	-0.07(-0.53%)
May 18, 2006	13.45	13.69	13.45	13.47	20,161	+0.01(+0.09%)
May 17, 2006	13.39	13.45	13.39	13.45	3,268	+0.06(+0.44%)
May 16, 2006	13.39	13.39	13.39	13.39	3,527	-0.11(-0.79%)
May 15, 2006	13.39	13.54	13.39	13.50	7,102	+0.11(+0.80%)
May 12, 2006	13.56	13.56	13.33	13.39	3,280	-0.23(-1.66%)
May 11, 2006	13.89	13.90	13.53	13.62	6,109	-0.12(-0.87%)
May 10, 2006	13.81	13.81	13.54	13.74	8,330	+0.01(+0.04%)
May 09, 2006	13.81	13.81	13.73	13.73	1,175	+0.19(+1.41%)
May 08, 2006	13.94	13.94	13.54	13.54	1,985	-0.20(-1.43%)
May 05, 2006	13.75	13.75	13.58	13.74	2,015	+0.05(+0.35%)
May 04, 2006	13.84	13.84	13.69	13.69	5,711	+0.01(+0.09%)
May 03, 2006	13.61	13.69	13.61	13.68	12,598	+0.14(+1.01%)
May 02, 2006	13.67	13.67	13.41	13.54	23,349	-0.06(-0.44%)
May 01, 2006	13.57	13.71	13.57	13.60	2,687	+0.02(+0.13%)
Apr 28, 2006	13.54	13.60	13.43	13.58	13,270	-0.04(-0.26%)
Apr 27, 2006	13.52	13.62	13.42	13.62	10,367	+0.05(+0.40%)
Apr 26, 2006	13.68	13.69	13.57	13.57	712	+0.05(+0.35%)
Apr 25, 2006	13.57	13.58	13.42	13.52	1,007	-0.13(-0.96%)
Apr 24, 2006	13.55	13.68	13.55	13.65	839	-0.04(-0.26%)
Apr 21, 2006	13.69	13.69	13.69	13.69	226	+0.26(+1.95%)
Apr 20, 2006	13.54	13.75	13.42	13.42	3,814	-0.42(-3.01%)
Apr 19, 2006	13.75	13.84	13.75	13.84	1,703	+0.06(+0.43%)
Apr 18, 2006	13.69	13.78	13.69	13.78	12,281	-0.11(-0.81%)
Apr 17, 2006	13.89	13.89	13.89	13.89	671	+0.26(+1.88%)
Apr 13, 2006	13.63	13.83	13.49	13.64	2,287	+0.01(+0.04%)
Apr 12, 2006	13.69	13.69	13.63	13.63	1,006	-0.23(-1.67%)
Apr 11, 2006	13.64	13.86	13.64	13.86	335	+0.14(+1.04%)
Apr 10, 2006	14.02	14.13	13.05	13.72	43,255	-0.20(-1.41%)
Apr 07, 2006	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Apr 06, 2006	13.93	13.93	13.82	13.92	2,687	+0.06(+0.43%)
Apr 05, 2006	13.72	13.93	13.72	13.86	1,259	-0.10(-0.68%)
Apr 04, 2006	14.05	14.05	13.95	13.95	2,052	-0.08(-0.59%)
Apr 03, 2006	13.91	14.17	13.81	14.04	3,349	+0.05(+0.38%)
Mar 31, 2006	13.98	13.98	13.98	13.98	1,866	+0.00(+0.00%)
Mar 30, 2006	13.87	13.98	13.87	13.98	7,513	+0.21(+1.51%)
Mar 29, 2006	13.84	13.84	13.78	13.78	2,929	-0.14(-0.98%)
Mar 28, 2006	13.84	13.93	13.78	13.91	36,137	-0.08(-0.55%)
Mar 27, 2006	13.99	13.99	13.99	13.99	320	+0.30(+2.17%)
Mar 24, 2006	13.93	13.93	13.69	13.69	8,259	-0.29(-2.09%)
Mar 21, 2006	13.81	13.98	13.81	13.98	569	+0.23(+1.69%)
Mar 20, 2006	13.75	13.75	13.75	13.75	3,359	-0.24(-1.70%)
Mar 17, 2006	13.93	13.99	13.83	13.99	7,910	+0.04(+0.30%)
Mar 16, 2006	13.94	14.13	13.92	13.95	1,871	-0.09(-0.64%)
Mar 15, 2006	14.03	14.04	14.03	14.04	3,633	+0.10(+0.68%)
Mar 14, 2006	13.96	14.03	13.94	13.94	15,015	-0.05(-0.34%)
Mar 13, 2006	13.81	14.27	13.55	13.99	18,956	+0.10(+0.73%)
Mar 10, 2006	13.89	13.89	13.89	13.89	335	+0.01(+0.04%)
Mar 09, 2006	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Mar 08, 2006	13.88	13.88	13.88	13.88	1,175	-0.04(-0.30%)
Mar 07, 2006	13.92	13.92	13.92	13.92	671	-0.23(-1.64%)
Mar 06, 2006	14.16	14.16	14.16	14.16	957	+0.21(+1.54%)
Mar 03, 2006	14.03	14.28	13.94	13.94	18,704	-0.30(-2.09%)
Mar 02, 2006	14.14	14.28	14.14	14.24	5,711	-0.05(-0.33%)

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.