Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.46	13.56	13.38	13.56	54,167	+0.15(+1.10%)
May 30, 2006	13.60	13.76	13.41	13.41	73,468	-0.11(-0.81%)
May 26, 2006	13.73	13.73	13.50	13.52	54,789	+0.05(+0.38%)
May 25, 2006	13.15	13.48	13.15	13.47	58,525	+0.40(+3.05%)
May 24, 2006	13.37	13.38	13.03	13.07	46,073	-0.30(-2.26%)
May 23, 2006	13.05	13.37	13.01	13.37	90,278	+0.43(+3.33%)
May 22, 2006	12.95	12.99	12.56	12.94	154,718	-0.05(-0.42%)
May 19, 2006	13.17	13.22	12.64	12.99	289,513	-0.29(-2.18%)
May 18, 2006	13.41	13.50	13.25	13.28	93,080	-0.15(-1.15%)
May 17, 2006	13.53	13.57	13.36	13.44	80,628	-0.14(-1.04%)
May 16, 2006	13.72	13.76	13.51	13.58	99,306	-0.06(-0.42%)
May 15, 2006	14.05	14.06	13.50	13.64	121,097	-0.47(-3.35%)
May 12, 2006	14.23	14.29	14.01	14.11	89,033	-0.20(-1.39%)
May 11, 2006	14.68	14.77	14.31	14.31	64,440	-0.45(-3.07%)
May 10, 2006	14.74	14.77	14.68	14.76	56,968	+0.02(+0.11%)
May 09, 2006	14.62	14.74	14.62	14.74	62,261	+0.10(+0.68%)
May 08, 2006	14.42	14.64	14.33	14.64	53,855	+0.22(+1.54%)
May 05, 2006	14.47	14.58	14.35	14.42	78,137	-0.10(-0.66%)
May 04, 2006	14.66	14.66	14.41	14.52	125,767	-0.17(-1.18%)
May 03, 2006	14.69	14.70	14.64	14.69	117,362	-0.00(-0.02%)
May 02, 2006	14.68	14.70	14.49	14.70	125,456	+0.07(+0.48%)
May 01, 2006	14.46	14.70	14.43	14.63	144,756	+0.17(+1.18%)
Apr 28, 2006	14.36	14.48	14.21	14.46	70,666	+0.15(+1.03%)
Apr 27, 2006	14.60	14.60	14.23	14.31	89,967	-0.29(-1.98%)
Apr 26, 2006	14.78	14.78	14.55	14.60	53,544	-0.17(-1.17%)
Apr 25, 2006	14.80	14.88	14.62	14.77	130,436	+0.06(+0.39%)
Apr 24, 2006	14.85	14.85	14.60	14.71	118,607	-0.11(-0.76%)
Apr 21, 2006	14.71	14.84	14.63	14.82	121,097	+0.15(+1.01%)
Apr 20, 2006	14.78	14.85	14.57	14.68	169,972	-0.05(-0.33%)
Apr 19, 2006	14.70	14.74	14.68	14.73	169,350	+0.02(+0.15%)
Apr 18, 2006	14.77	14.85	14.69	14.70	233,478	-0.01(-0.07%)
Apr 17, 2006	14.65	14.74	14.57	14.71	180,245	+0.14(+0.99%)
Apr 13, 2006	14.61	14.62	14.46	14.57	87,788	-0.04(-0.26%)
Apr 12, 2006	14.62	14.65	14.46	14.61	91,835	-0.14(-0.94%)
Apr 11, 2006	14.86	14.90	14.70	14.74	141,955	-0.06(-0.43%)
Apr 10, 2006	14.70	14.84	14.62	14.81	118,607	+0.19(+1.32%)
Apr 07, 2006	14.49	14.62	14.49	14.62	86,854	+0.10(+0.66%)
Apr 06, 2006	14.30	14.57	14.23	14.52	126,701	+0.25(+1.76%)
Apr 05, 2006	14.12	14.29	14.04	14.27	123,899	+0.15(+1.07%)
Apr 04, 2006	14.13	14.17	14.05	14.12	37,979	+0.01(+0.09%)
Apr 03, 2006	14.07	14.27	14.04	14.11	83,429	+0.06(+0.43%)
Mar 31, 2006	14.20	14.20	13.98	14.04	44,827	-0.15(-1.09%)
Mar 30, 2006	14.20	14.20	14.11	14.20	32,998	+0.06(+0.45%)
Mar 29, 2006	14.17	14.20	14.11	14.13	77,515	+0.01(+0.07%)
Mar 28, 2006	14.00	14.13	14.00	14.12	122,654	+0.16(+1.13%)
Mar 27, 2006	13.91	14.05	13.88	13.97	80,316	+0.09(+0.65%)
Mar 24, 2006	13.87	14.02	13.86	13.88	55,723	+0.09(+0.63%)
Mar 23, 2006	13.63	13.86	13.63	13.79	71,911	+0.16(+1.20%)
Mar 22, 2006	13.56	13.80	13.56	13.63	68,798	+0.09(+0.64%)
Mar 21, 2006	13.91	13.94	13.46	13.54	61,949	-0.32(-2.34%)
Mar 20, 2006	14.04	14.21	13.86	13.86	45,450	-0.24(-1.71%)
Mar 17, 2006	14.33	14.33	14.00	14.11	91,212	-0.22(-1.55%)
Mar 16, 2006	14.04	14.33	14.04	14.33	52,921	+0.29(+2.06%)
Mar 15, 2006	14.07	14.21	14.04	14.04	61,327	+0.00(+0.00%)
Mar 14, 2006	13.71	14.13	13.65	14.04	78,137	+0.40(+2.97%)
Mar 13, 2006	13.37	13.65	13.37	13.63	37,356	+0.19(+1.43%)
Mar 10, 2006	13.51	13.51	13.36	13.44	146,624	-0.05(-0.38%)
Mar 09, 2006	13.48	13.52	13.43	13.49	55,101	+0.02(+0.14%)
Mar 08, 2006	13.54	13.54	13.46	13.47	39,847	-0.07(-0.50%)
Mar 07, 2006	13.72	13.72	13.43	13.54	67,864	-0.27(-1.93%)
Mar 06, 2006	13.98	13.98	13.73	13.81	78,448	-0.17(-1.22%)
Mar 03, 2006	14.02	14.10	13.95	13.98	79,694	-0.08(-0.55%)
Mar 02, 2006	14.09	14.10	14.02	14.05	92,146	-0.04(-0.32%)

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.