Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 30, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 26, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 25, 2006	17.32	17.43	17.32	17.43	4,800	+0.14(+0.84%)
May 24, 2006	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
May 23, 2006	17.28	17.28	17.28	17.28	1,600	-0.17(-1.00%)
May 22, 2006	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
May 19, 2006	17.30	17.45	17.30	17.45	14,400	+0.15(+0.90%)
May 18, 2006	17.30	17.30	17.30	17.30	600	-0.15(-0.89%)
May 17, 2006	17.57	17.57	17.45	17.45	1,400	-0.08(-0.46%)
May 16, 2006	17.48	17.54	17.48	17.54	1,000	+0.11(+0.63%)
May 15, 2006	17.35	17.43	17.35	17.43	400	+0.18(+1.01%)
May 12, 2006	17.20	17.25	17.20	17.25	1,200	-0.08(-0.46%)
May 11, 2006	17.33	17.33	17.33	17.33	200	-0.16(-0.89%)
May 10, 2006	17.43	17.48	17.43	17.48	2,000	-0.05(-0.29%)
May 09, 2006	17.54	17.54	17.41	17.54	13,000	+0.02(+0.11%)
May 08, 2006	17.52	17.52	17.52	17.52	200	+0.02(+0.09%)
May 05, 2006	17.39	17.50	17.29	17.50	1,800	+0.20(+1.16%)
May 04, 2006	17.20	17.30	17.20	17.30	600	+0.10(+0.58%)
May 03, 2006	17.59	17.59	17.20	17.20	2,600	-0.39(-2.19%)
May 02, 2006	17.38	17.59	17.35	17.59	1,400	+0.14(+0.83%)
May 01, 2006	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Apr 28, 2006	17.44	17.44	17.44	17.44	0	-0.06(-0.34%)
Apr 27, 2006	17.35	17.50	17.35	17.50	15,800	+0.15(+0.86%)
Apr 26, 2006	17.35	17.35	17.35	17.35	1,000	+0.17(+0.99%)
Apr 25, 2006	17.08	17.18	17.08	17.18	6,000	+0.05(+0.32%)
Apr 24, 2006	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Apr 21, 2006	17.00	17.12	17.00	17.12	2,000	+0.18(+1.03%)
Apr 20, 2006	16.68	16.95	16.68	16.95	6,000	+0.20(+1.16%)
Apr 19, 2006	16.55	16.75	16.55	16.75	2,800	+0.13(+0.78%)
Apr 18, 2006	16.71	16.71	16.62	16.62	400	+0.00(+0.00%)
Apr 17, 2006	16.66	16.66	16.61	16.62	4,800	-0.07(-0.42%)
Apr 13, 2006	16.79	16.80	16.68	16.70	4,200	-0.09(-0.54%)
Apr 12, 2006	16.90	16.90	16.77	16.79	2,000	-0.07(-0.44%)
Apr 11, 2006	16.96	16.96	16.75	16.86	11,600	-0.14(-0.82%)
Apr 10, 2006	16.91	17.00	16.91	17.00	1,000	+0.14(+0.83%)
Apr 07, 2006	16.86	16.86	16.86	16.86	0	+0.00(+0.00%)
Apr 06, 2006	16.91	16.91	16.86	16.86	2,200	-0.14(-0.85%)
Apr 05, 2006	16.88	17.00	16.82	17.00	6,200	+0.07(+0.41%)
Apr 04, 2006	16.93	16.93	16.93	16.93	400	+0.04(+0.21%)
Apr 03, 2006	16.80	16.90	16.80	16.90	2,600	+0.02(+0.15%)
Mar 31, 2006	16.86	16.88	16.86	16.88	1,800	-0.02(-0.15%)
Mar 30, 2006	16.93	16.93	16.90	16.90	400	-0.14(-0.79%)
Mar 29, 2006	16.86	17.04	16.86	17.04	2,000	+0.13(+0.77%)
Mar 28, 2006	17.00	17.00	16.91	16.91	2,200	-0.10(-0.59%)
Mar 27, 2006	17.27	17.27	16.82	17.00	35,800	-0.43(-2.47%)
Mar 24, 2006	17.40	17.43	17.34	17.43	2,600	+0.06(+0.37%)
Mar 21, 2006	17.10	17.37	17.10	17.37	3,200	+0.39(+2.33%)
Mar 20, 2006	16.88	16.98	16.75	16.98	8,000	+0.03(+0.15%)
Mar 17, 2006	17.12	17.12	16.95	16.95	1,200	-0.10(-0.59%)
Mar 16, 2006	16.99	17.05	16.99	17.05	4,600	+0.16(+0.95%)
Mar 15, 2006	16.85	16.89	16.85	16.89	1,800	-0.01(-0.06%)
Mar 14, 2006	16.88	16.90	16.88	16.90	600	+0.02(+0.15%)
Mar 13, 2006	16.70	16.88	16.70	16.88	1,800	+0.18(+1.05%)
Mar 10, 2006	16.68	16.70	16.62	16.70	6,600	+0.05(+0.30%)
Mar 09, 2006	16.50	16.65	16.50	16.65	4,400	+0.20(+1.22%)
Mar 08, 2006	16.45	16.45	16.45	16.45	0	+0.00(+0.00%)
Mar 07, 2006	16.45	16.45	16.45	16.45	200	+0.10(+0.61%)
Mar 06, 2006	16.35	16.35	16.35	16.35	400	+0.00(+0.00%)
Mar 03, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 02, 2006	16.25	16.35	16.20	16.35	4,800	-0.05(-0.30%)

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.