Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.28	13.38	13.28	13.28	952	-0.05(-0.35%)
May 30, 2006	13.59	13.59	13.33	13.33	1,904	-0.36(-2.62%)
May 26, 2006	13.72	13.72	13.66	13.69	317	+0.04(+0.28%)
May 25, 2006	13.52	13.66	13.52	13.65	1,375	+0.06(+0.42%)
May 24, 2006	13.56	13.66	13.49	13.59	3,596	-0.02(-0.14%)
May 23, 2006	13.52	13.61	13.50	13.61	5,501	+0.18(+1.33%)
May 22, 2006	13.57	13.57	13.38	13.43	5,712	-0.22(-1.59%)
May 19, 2006	13.80	13.80	13.61	13.65	1,692	-0.27(-1.97%)
May 18, 2006	13.89	13.94	13.81	13.92	6,876	+0.12(+0.89%)
May 17, 2006	14.18	14.19	13.80	13.80	2,327	-0.38(-2.67%)
May 16, 2006	13.99	14.20	13.89	14.18	5,712	+0.95(+7.22%)
May 15, 2006	13.25	13.30	13.21	13.22	24,226	-0.02(-0.14%)
May 12, 2006	13.48	13.48	13.23	13.24	3,808	-0.30(-2.23%)
May 11, 2006	13.90	13.90	13.53	13.55	10,685	-0.66(-4.66%)
May 10, 2006	14.18	14.24	14.01	14.21	4,654	-0.10(-0.73%)
May 09, 2006	14.18	14.32	14.18	14.31	4,866	+0.12(+0.87%)
May 08, 2006	14.14	14.19	14.05	14.19	11,319	-0.04(-0.27%)
May 05, 2006	13.89	14.32	13.75	14.23	5,607	+0.27(+1.96%)
May 04, 2006	13.88	14.07	13.88	13.95	6,453	+0.14(+1.03%)
May 03, 2006	13.80	13.81	13.80	13.81	1,375	+0.09(+0.62%)
May 02, 2006	13.51	13.80	13.51	13.72	11,214	-0.42(-2.94%)
May 01, 2006	14.15	14.21	14.06	14.14	2,962	+0.06(+0.40%)
Apr 28, 2006	14.10	14.10	13.99	14.08	2,644	-0.09(-0.67%)
Apr 27, 2006	14.28	14.28	14.18	14.18	14,599	-0.27(-1.90%)
Apr 26, 2006	14.46	14.50	14.32	14.45	5,712	+0.01(+0.07%)
Apr 25, 2006	14.37	14.46	14.29	14.44	7,617	-0.43(-2.86%)
Apr 24, 2006	14.95	14.95	14.75	14.87	6,770	-0.19(-1.26%)
Apr 21, 2006	14.90	15.08	14.90	15.06	3,068	+0.11(+0.76%)
Apr 20, 2006	14.92	15.03	14.91	14.94	34,806	-0.69(-4.41%)
Apr 19, 2006	15.81	15.81	15.55	15.63	25,707	-0.27(-1.72%)
Apr 18, 2006	15.57	15.96	15.57	15.91	7,299	+0.67(+4.40%)
Apr 17, 2006	15.22	15.30	15.15	15.24	15,445	+0.09(+0.56%)
Apr 13, 2006	15.15	15.15	15.08	15.15	634	+0.06(+0.38%)
Apr 12, 2006	15.10	15.12	14.98	15.10	2,962	+0.03(+0.19%)
Apr 11, 2006	15.79	15.79	14.86	15.07	17,032	-0.62(-3.98%)
Apr 10, 2006	14.90	15.69	14.90	15.69	17,561	-0.10(-0.66%)
Apr 07, 2006	15.69	15.79	15.60	15.79	13,224	+0.15(+0.97%)
Apr 06, 2006	15.64	15.65	15.51	15.64	20,312	-0.24(-1.49%)
Apr 05, 2006	15.78	15.88	15.70	15.88	9,732	+0.04(+0.24%)
Apr 04, 2006	15.63	15.84	15.60	15.84	12,060	+0.32(+2.07%)
Apr 03, 2006	15.22	15.57	15.22	15.52	14,599	+0.26(+1.73%)
Mar 31, 2006	15.13	15.32	15.12	15.26	8,251	+0.13(+0.88%)
Mar 30, 2006	15.45	15.50	15.12	15.12	14,176	-0.35(-2.26%)
Mar 29, 2006	15.51	15.64	15.38	15.47	13,964	+0.07(+0.43%)
Mar 28, 2006	15.51	15.60	15.41	15.41	6,241	-0.29(-1.87%)
Mar 27, 2006	15.74	15.81	15.66	15.70	10,579	-0.03(-0.18%)
Mar 24, 2006	15.64	15.78	15.62	15.73	5,078	+0.18(+1.16%)
Mar 23, 2006	15.67	15.73	15.55	15.55	4,972	-0.22(-1.38%)
Mar 22, 2006	15.77	15.81	15.74	15.77	6,559	-0.16(-1.01%)
Mar 21, 2006	16.12	16.16	15.92	15.93	1,904	-0.14(-0.88%)
Mar 20, 2006	15.93	16.07	15.85	16.07	2,539	+0.24(+1.49%)
Mar 17, 2006	15.83	15.83	15.83	15.83	211	+0.12(+0.78%)
Mar 16, 2006	15.56	15.71	15.56	15.71	1,904	+0.19(+1.22%)
Mar 15, 2006	15.57	15.64	15.40	15.52	5,818	-0.15(-0.97%)
Mar 14, 2006	15.61	15.67	15.56	15.67	12,483	-0.42(-2.59%)
Mar 13, 2006	16.07	16.09	16.02	16.09	1,269	+0.10(+0.65%)
Mar 10, 2006	15.83	16.06	15.83	15.98	4,549	+0.15(+0.95%)
Mar 09, 2006	15.68	15.83	15.68	15.83	1,163	+0.23(+1.45%)
Mar 08, 2006	15.74	15.80	15.60	15.61	6,982	-0.41(-2.54%)
Mar 07, 2006	16.07	16.07	15.95	16.01	2,750	-0.25(-1.51%)
Mar 06, 2006	16.97	16.97	16.16	16.26	13,118	-0.71(-4.18%)
Mar 03, 2006	17.01	17.05	16.83	16.97	6,664	-0.14(-0.83%)
Mar 02, 2006	16.97	17.24	16.95	17.11	11,002	+0.88(+5.42%)

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.