Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.35	15.40	15.26	15.40	56,500	+0.10(+0.65%)
May 30, 2006	15.51	15.51	15.30	15.30	3,700	-0.21(-1.35%)
May 26, 2006	15.55	15.55	15.46	15.51	14,000	+0.11(+0.71%)
May 25, 2006	15.40	15.41	15.35	15.40	5,800	+0.08(+0.52%)
May 24, 2006	15.30	15.34	15.19	15.32	13,600	+0.08(+0.52%)
May 23, 2006	15.32	15.40	15.24	15.24	11,000	-0.09(-0.59%)
May 22, 2006	15.18	15.33	15.16	15.33	13,400	+0.08(+0.52%)
May 19, 2006	15.28	15.40	15.24	15.25	7,600	-0.04(-0.26%)
May 18, 2006	15.30	15.40	15.29	15.29	11,500	-0.07(-0.46%)
May 17, 2006	15.62	15.62	15.30	15.36	45,300	-0.26(-1.66%)
May 16, 2006	15.56	15.66	15.56	15.62	19,000	+0.04(+0.26%)
May 15, 2006	15.50	15.59	15.48	15.58	56,800	+0.04(+0.26%)
May 12, 2006	15.66	15.66	15.50	15.54	7,800	-0.14(-0.89%)
May 11, 2006	15.78	15.78	15.65	15.68	20,400	-0.13(-0.82%)
May 10, 2006	15.85	15.87	15.80	15.81	5,300	-0.06(-0.38%)
May 09, 2006	15.89	15.89	15.81	15.87	14,900	+0.02(+0.13%)
May 08, 2006	15.86	15.87	15.82	15.85	5,900	+0.01(+0.06%)
May 05, 2006	15.74	15.84	15.74	15.84	11,600	+0.17(+1.08%)
May 04, 2006	15.64	15.69	15.64	15.67	14,000	+0.07(+0.45%)
May 03, 2006	15.66	15.66	15.57	15.60	33,600	-0.07(-0.45%)
May 02, 2006	15.70	15.70	15.59	15.67	23,300	+0.08(+0.51%)
May 01, 2006	15.62	15.69	15.58	15.59	10,200	-0.05(-0.32%)
Apr 28, 2006	15.66	15.67	15.59	15.64	13,600	+0.07(+0.45%)
Apr 27, 2006	15.47	15.63	15.43	15.57	13,200	+0.09(+0.58%)
Apr 26, 2006	15.52	15.52	15.48	15.48	4,000	+0.07(+0.45%)
Apr 25, 2006	15.53	15.53	15.36	15.41	19,400	-0.04(-0.26%)
Apr 24, 2006	15.52	15.52	15.39	15.45	16,000	+0.02(+0.13%)
Apr 21, 2006	15.50	15.52	15.43	15.43	2,300	-0.02(-0.13%)
Apr 20, 2006	15.37	15.50	15.37	15.45	22,500	+0.04(+0.26%)
Apr 19, 2006	15.42	15.47	15.38	15.41	3,400	-0.02(-0.13%)
Apr 18, 2006	15.27	15.44	15.27	15.43	6,300	+0.29(+1.92%)
Apr 17, 2006	15.18	15.25	15.14	15.14	20,100	-0.04(-0.26%)
Apr 13, 2006	15.25	15.27	15.18	15.18	3,400	-0.07(-0.46%)
Apr 12, 2006	15.33	15.33	15.20	15.25	24,000	+0.01(+0.07%)
Apr 11, 2006	15.26	15.27	15.18	15.24	24,500	-0.07(-0.46%)
Apr 10, 2006	15.23	15.34	15.23	15.31	13,600	+0.01(+0.07%)
Apr 07, 2006	15.56	15.56	15.30	15.30	9,100	-0.17(-1.10%)
Apr 06, 2006	15.48	15.48	15.42	15.47	11,100	-0.03(-0.19%)
Apr 05, 2006	15.54	15.54	15.49	15.50	13,700	-0.02(-0.13%)
Apr 04, 2006	15.41	15.52	15.32	15.52	11,700	+0.16(+1.04%)
Apr 03, 2006	15.50	15.52	15.36	15.36	8,700	-0.02(-0.13%)
Mar 31, 2006	15.51	15.51	15.38	15.38	6,400	-0.08(-0.52%)
Mar 30, 2006	15.55	15.56	15.39	15.46	14,800	-0.04(-0.26%)
Mar 29, 2006	15.53	15.53	15.43	15.50	5,200	+0.04(+0.26%)
Mar 28, 2006	15.55	15.57	15.46	15.46	13,800	-0.08(-0.51%)
Mar 27, 2006	15.62	15.62	15.52	15.54	6,100	-0.06(-0.38%)
Mar 24, 2006	15.62	15.65	15.58	15.60	2,000	+0.01(+0.06%)
Mar 23, 2006	15.69	15.69	15.59	15.59	17,000	-0.05(-0.32%)
Mar 22, 2006	15.66	15.68	15.58	15.64	22,400	+0.06(+0.39%)
Mar 21, 2006	15.70	15.70	15.56	15.58	6,100	-0.04(-0.26%)
Mar 20, 2006	15.75	15.75	15.62	15.62	7,300	-0.03(-0.19%)
Mar 17, 2006	15.65	15.70	15.61	15.65	18,500	-0.03(-0.19%)
Mar 16, 2006	15.60	15.73	15.60	15.68	10,900	+0.06(+0.38%)
Mar 15, 2006	15.63	15.67	15.53	15.62	14,000	+0.05(+0.32%)
Mar 14, 2006	15.53	15.60	15.47	15.57	16,800	+0.13(+0.84%)
Mar 13, 2006	15.54	15.54	15.44	15.44	24,600	+0.03(+0.19%)
Mar 10, 2006	15.33	15.45	15.33	15.41	13,100	+0.08(+0.52%)
Mar 09, 2006	15.44	15.44	15.29	15.33	9,900	-0.07(-0.45%)
Mar 08, 2006	15.34	15.40	15.27	15.40	8,900	+0.13(+0.85%)
Mar 07, 2006	15.33	15.34	15.25	15.27	15,800	-0.03(-0.20%)
Mar 06, 2006	15.42	15.42	15.25	15.30	19,100	-0.08(-0.52%)
Mar 03, 2006	15.26	15.47	15.26	15.38	12,000	-0.02(-0.13%)
Mar 02, 2006	15.47	15.47	15.32	15.40	15,200	+0.00(+0.00%)

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.