Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.01	14.20	13.94	14.05	1,132,430	+0.06(+0.40%)
May 30, 2006	14.13	14.22	13.98	13.99	1,061,527	-0.14(-0.97%)
May 26, 2006	14.09	14.21	14.06	14.13	642,158	+0.04(+0.30%)
May 25, 2006	13.95	14.09	13.88	14.09	547,733	+0.20(+1.46%)
May 24, 2006	13.74	13.94	13.61	13.89	927,450	+0.15(+1.08%)
May 23, 2006	13.97	14.07	13.71	13.74	579,992	-0.14(-1.01%)
May 22, 2006	13.93	13.97	13.70	13.88	822,944	-0.10(-0.68%)
May 19, 2006	14.00	14.04	13.87	13.97	936,859	-0.03(-0.23%)
May 18, 2006	14.13	14.15	13.93	14.00	623,676	-0.13(-0.93%)
May 17, 2006	14.40	14.40	14.14	14.14	535,300	-0.29(-2.00%)
May 16, 2006	14.29	14.49	14.28	14.42	630,061	+0.14(+0.98%)
May 15, 2006	14.18	14.45	14.17	14.28	1,126,382	+0.09(+0.65%)
May 12, 2006	14.48	14.48	14.15	14.19	956,349	-0.29(-2.01%)
May 11, 2006	14.80	14.81	14.48	14.48	597,802	-0.32(-2.19%)
May 10, 2006	14.85	14.86	14.78	14.81	424,073	-0.04(-0.30%)
May 09, 2006	15.18	15.19	14.83	14.85	695,588	-0.13(-0.87%)
May 08, 2006	14.90	15.07	14.88	14.98	407,271	+0.09(+0.60%)
May 05, 2006	14.89	14.99	14.88	14.89	789,341	+0.02(+0.12%)
May 04, 2006	14.89	14.90	14.79	14.88	419,369	-0.01(-0.10%)
May 03, 2006	14.91	14.95	14.75	14.89	383,413	-0.02(-0.14%)
May 02, 2006	14.89	14.96	14.80	14.91	462,045	+0.03(+0.22%)
May 01, 2006	15.01	15.15	14.88	14.88	725,158	-0.11(-0.75%)
Apr 28, 2006	14.92	15.12	14.89	14.99	398,198	+0.07(+0.50%)
Apr 27, 2006	14.86	15.04	14.75	14.92	743,304	+0.05(+0.36%)
Apr 26, 2006	14.62	14.87	14.60	14.86	681,138	+0.26(+1.77%)
Apr 25, 2006	14.54	14.62	14.45	14.61	682,146	+0.08(+0.53%)
Apr 24, 2006	14.71	14.71	14.45	14.53	676,098	-0.19(-1.27%)
Apr 21, 2006	14.93	14.93	14.66	14.72	465,069	-0.17(-1.14%)
Apr 20, 2006	14.94	14.94	14.77	14.89	448,603	-0.05(-0.36%)
Apr 19, 2006	14.81	14.96	14.76	14.94	579,656	+0.12(+0.80%)
Apr 18, 2006	14.49	14.83	14.49	14.82	399,543	+0.33(+2.30%)
Apr 17, 2006	14.62	14.66	14.46	14.49	627,709	-0.14(-0.94%)
Apr 13, 2006	14.62	14.68	14.56	14.62	283,947	+0.01(+0.04%)
Apr 12, 2006	14.41	14.66	14.41	14.62	1,116,301	+0.19(+1.32%)
Apr 11, 2006	14.68	14.69	14.40	14.43	592,425	-0.26(-1.76%)
Apr 10, 2006	14.85	14.86	14.67	14.69	608,555	-0.15(-1.04%)
Apr 07, 2006	15.02	15.07	14.81	14.84	425,753	-0.17(-1.15%)
Apr 06, 2006	15.17	15.18	14.98	15.01	558,486	-0.16(-1.08%)
Apr 05, 2006	15.24	15.26	15.06	15.18	394,838	-0.07(-0.43%)
Apr 04, 2006	15.11	15.30	15.06	15.24	526,563	+0.01(+0.08%)
Apr 03, 2006	15.46	15.52	15.20	15.23	478,846	-0.24(-1.58%)
Mar 31, 2006	15.71	15.72	15.39	15.47	534,964	-0.24(-1.50%)
Mar 30, 2006	15.79	15.82	15.64	15.71	460,701	-0.09(-0.55%)
Mar 29, 2006	15.52	15.80	15.40	15.80	481,871	+0.23(+1.45%)
Mar 28, 2006	15.52	15.64	15.50	15.57	519,506	+0.03(+0.19%)
Mar 27, 2006	15.39	15.55	15.33	15.54	361,235	+0.14(+0.93%)
Mar 24, 2006	15.36	15.41	15.31	15.40	293,020	+0.02(+0.15%)
Mar 23, 2006	15.44	15.44	15.33	15.37	291,676	-0.07(-0.46%)
Mar 22, 2006	15.40	15.48	15.21	15.44	474,478	+0.04(+0.29%)
Mar 21, 2006	15.79	15.79	15.40	15.40	538,324	-0.38(-2.41%)
Mar 20, 2006	15.71	15.83	15.57	15.78	1,068,920	+0.07(+0.44%)
Mar 17, 2006	15.80	15.80	15.68	15.71	1,036,325	-0.06(-0.40%)
Mar 16, 2006	15.71	15.89	15.70	15.78	371,652	+0.08(+0.51%)
Mar 15, 2006	15.58	15.69	15.46	15.69	325,951	+0.11(+0.69%)
Mar 14, 2006	15.29	15.62	15.29	15.59	395,846	+0.29(+1.93%)
Mar 13, 2006	15.46	15.50	15.28	15.29	394,502	-0.17(-1.08%)
Mar 10, 2006	15.25	15.46	15.24	15.46	294,028	+0.21(+1.37%)
Mar 09, 2006	15.29	15.34	15.22	15.25	372,660	-0.04(-0.25%)
Mar 08, 2006	15.25	15.34	15.15	15.29	373,332	+0.04(+0.25%)
Mar 07, 2006	15.33	15.34	15.19	15.25	454,316	-0.15(-0.97%)
Mar 06, 2006	15.62	15.63	15.32	15.40	386,437	-0.23(-1.45%)
Mar 03, 2006	15.62	15.74	15.55	15.63	507,409	-0.08(-0.49%)
Mar 02, 2006	15.59	15.77	15.57	15.70	725,494	+0.11(+0.73%)

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.