Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.24	13.32	13.24	13.31	157,858	+0.10(+0.76%)
May 30, 2006	13.35	13.35	13.21	13.21	107,671	-0.21(-1.55%)
May 26, 2006	13.39	13.42	13.38	13.41	33,305	+0.07(+0.54%)
May 25, 2006	13.28	13.34	13.23	13.34	52,467	+0.16(+1.20%)
May 24, 2006	13.19	13.23	13.09	13.18	423,388	-0.02(-0.13%)
May 23, 2006	13.34	13.37	13.20	13.20	75,279	-0.09(-0.71%)
May 22, 2006	13.33	13.34	13.20	13.30	1,348,637	-0.09(-0.67%)
May 19, 2006	13.32	13.39	13.28	13.39	113,146	+0.07(+0.53%)
May 18, 2006	13.36	13.40	13.30	13.32	59,310	+0.01(+0.05%)
May 17, 2006	13.42	13.42	13.31	13.31	225,837	-0.15(-1.11%)
May 16, 2006	13.55	13.55	13.46	13.46	60,679	-0.08(-0.62%)
May 15, 2006	13.46	13.55	13.44	13.54	90,791	+0.06(+0.42%)
May 12, 2006	13.58	13.59	13.48	13.48	50,642	-0.16(-1.16%)
May 11, 2006	13.80	13.80	13.64	13.64	448,937	-0.16(-1.14%)
May 10, 2006	13.74	13.81	13.74	13.80	99,003	+0.01(+0.05%)
May 09, 2006	13.74	13.81	13.74	13.79	79,841	+0.03(+0.22%)
May 08, 2006	13.76	13.81	13.75	13.76	42,430	+0.03(+0.21%)
May 05, 2006	13.66	13.73	13.63	13.73	39,692	+0.17(+1.24%)
May 04, 2006	13.53	13.59	13.51	13.57	185,688	+0.06(+0.45%)
May 03, 2006	13.49	13.51	13.45	13.50	52,923	+0.01(+0.05%)
May 02, 2006	13.51	13.52	13.47	13.50	105,390	+0.00(+0.00%)
May 01, 2006	13.54	13.62	13.47	13.50	112,234	-0.01(-0.05%)
Apr 28, 2006	13.53	13.55	13.49	13.50	218,537	-0.02(-0.16%)
Apr 27, 2006	13.39	13.58	13.39	13.53	70,260	+0.11(+0.78%)
Apr 26, 2006	13.37	13.45	13.37	13.42	207,131	+0.04(+0.29%)
Apr 25, 2006	13.37	13.42	13.36	13.38	351,302	-0.01(-0.10%)
Apr 24, 2006	13.37	13.40	13.32	13.39	71,173	-0.00(-0.03%)
Apr 21, 2006	13.52	13.55	13.36	13.40	93,072	-0.11(-0.80%)
Apr 20, 2006	13.50	13.56	13.48	13.51	32,849	-0.02(-0.13%)
Apr 19, 2006	13.58	13.58	13.50	13.52	69,804	-0.02(-0.15%)
Apr 18, 2006	13.41	13.57	13.41	13.54	42,886	+0.15(+1.13%)
Apr 17, 2006	13.44	13.48	13.32	13.39	53,379	-0.07(-0.55%)
Apr 13, 2006	13.45	13.50	13.40	13.47	47,904	+0.02(+0.15%)
Apr 12, 2006	13.42	13.45	13.41	13.45	50,186	+0.02(+0.18%)
Apr 11, 2006	13.53	13.53	13.40	13.42	84,403	-0.11(-0.81%)
Apr 10, 2006	13.59	13.59	13.51	13.53	63,416	-0.03(-0.24%)
Apr 07, 2006	13.70	13.75	13.56	13.57	350,390	-0.09(-0.64%)
Apr 06, 2006	13.63	13.67	13.59	13.65	58,398	+0.04(+0.32%)
Apr 05, 2006	13.58	13.64	13.57	13.61	71,173	+0.06(+0.44%)
Apr 04, 2006	13.51	13.58	13.48	13.55	62,960	+0.04(+0.29%)
Apr 03, 2006	13.58	13.59	13.51	13.51	170,176	-0.05(-0.34%)
Mar 31, 2006	13.62	13.62	13.55	13.56	105,847	-0.01(-0.08%)
Mar 30, 2006	13.62	13.66	13.55	13.57	264,617	-0.03(-0.19%)
Mar 29, 2006	13.47	13.60	13.47	13.59	71,629	+0.13(+0.94%)
Mar 28, 2006	13.53	13.58	13.47	13.47	67,066	-0.07(-0.55%)
Mar 27, 2006	13.52	13.56	13.51	13.54	73,910	-0.00(-0.03%)
Mar 24, 2006	13.59	13.59	13.51	13.55	114,059	-0.02(-0.18%)
Mar 23, 2006	13.57	13.59	13.54	13.57	82,122	-0.02(-0.14%)
Mar 22, 2006	13.53	13.59	13.51	13.59	72,997	+0.05(+0.40%)
Mar 21, 2006	13.62	13.66	13.53	13.53	293,360	-0.06(-0.44%)
Mar 20, 2006	13.61	13.65	13.59	13.59	41,061	+0.00(+0.00%)
Mar 17, 2006	13.56	13.61	13.56	13.59	35,586	+0.04(+0.30%)
Mar 16, 2006	13.53	13.59	13.53	13.55	78,929	+0.03(+0.24%)
Mar 15, 2006	13.48	13.52	13.44	13.52	45,623	+0.04(+0.33%)
Mar 14, 2006	13.31	13.48	13.31	13.48	168,807	+0.14(+1.05%)
Mar 13, 2006	13.29	13.41	13.29	13.34	65,698	+0.01(+0.10%)
Mar 10, 2006	13.24	13.35	13.24	13.32	100,372	+0.10(+0.76%)
Mar 09, 2006	13.28	13.34	13.22	13.22	82,578	-0.07(-0.56%)
Mar 08, 2006	13.25	13.33	13.25	13.30	72,541	+0.02(+0.16%)
Mar 07, 2006	13.30	13.31	13.24	13.28	63,416	-0.05(-0.38%)
Mar 06, 2006	13.37	13.40	13.30	13.33	41,973	-0.05(-0.41%)
Mar 03, 2006	13.32	13.46	13.32	13.38	77,104	-0.02(-0.15%)
Mar 02, 2006	13.35	13.41	13.34	13.40	56,117	-0.06(-0.42%)

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.