Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.80	13.80	13.66	13.74	20,800	+0.09(+0.66%)
May 30, 2006	13.80	13.85	13.65	13.65	15,500	-0.05(-0.36%)
May 26, 2006	13.66	13.70	13.60	13.70	6,800	+0.08(+0.59%)
May 25, 2006	13.60	13.80	13.51	13.62	28,600	+0.06(+0.44%)
May 24, 2006	13.50	13.57	13.50	13.56	12,100	+0.06(+0.44%)
May 23, 2006	13.49	13.55	13.42	13.50	29,700	+0.03(+0.22%)
May 22, 2006	13.59	13.61	13.46	13.47	40,500	-0.12(-0.88%)
May 19, 2006	13.60	13.73	13.58	13.59	24,500	-0.01(-0.07%)
May 18, 2006	13.70	13.75	13.54	13.60	32,400	-0.10(-0.73%)
May 17, 2006	13.73	13.79	13.67	13.70	48,900	-0.03(-0.22%)
May 16, 2006	13.92	13.93	13.73	13.73	24,400	-0.14(-1.01%)
May 15, 2006	13.85	13.92	13.75	13.87	19,800	-0.06(-0.43%)
May 12, 2006	13.93	13.93	13.80	13.93	12,400	+0.07(+0.51%)
May 11, 2006	13.94	13.94	13.82	13.86	7,700	-0.03(-0.22%)
May 10, 2006	13.90	13.94	13.80	13.89	18,800	-0.04(-0.29%)
May 09, 2006	13.95	13.95	13.85	13.93	11,300	-0.02(-0.14%)
May 08, 2006	13.90	14.02	13.86	13.95	21,300	-0.03(-0.21%)
May 05, 2006	14.05	14.05	13.96	13.98	4,100	+0.08(+0.58%)
May 04, 2006	13.93	13.98	13.89	13.90	17,300	-0.03(-0.22%)
May 03, 2006	13.92	13.98	13.83	13.93	15,200	-0.06(-0.43%)
May 02, 2006	13.87	14.00	13.87	13.99	10,500	+0.12(+0.87%)
May 01, 2006	13.89	13.97	13.85	13.87	23,200	-0.02(-0.14%)
Apr 28, 2006	13.90	13.95	13.85	13.89	33,500	-0.01(-0.07%)
Apr 27, 2006	14.05	14.05	13.87	13.90	9,900	-0.01(-0.07%)
Apr 26, 2006	13.92	13.95	13.85	13.91	20,100	-0.01(-0.06%)
Apr 25, 2006	13.90	13.93	13.84	13.92	24,500	+0.04(+0.28%)
Apr 24, 2006	13.88	13.88	13.86	13.88	19,700	+0.10(+0.73%)
Apr 21, 2006	13.94	13.95	13.78	13.78	18,100	-0.10(-0.72%)
Apr 20, 2006	13.83	13.91	13.83	13.88	7,100	+0.03(+0.22%)
Apr 19, 2006	13.91	14.00	13.77	13.85	31,100	-0.11(-0.79%)
Apr 18, 2006	13.93	14.04	13.93	13.96	15,200	+0.01(+0.07%)
Apr 17, 2006	13.93	14.04	13.92	13.95	16,000	-0.04(-0.29%)
Apr 13, 2006	13.95	14.01	13.91	13.99	11,000	+0.04(+0.29%)
Apr 12, 2006	14.00	14.06	13.94	13.95	20,500	-0.09(-0.64%)
Apr 11, 2006	14.05	14.09	14.00	14.04	15,900	-0.03(-0.21%)
Apr 10, 2006	14.09	14.09	13.96	14.07	10,400	+0.11(+0.79%)
Apr 07, 2006	14.19	14.19	13.96	13.96	14,400	-0.14(-0.99%)
Apr 06, 2006	14.01	14.10	14.00	14.10	31,600	+0.07(+0.50%)
Apr 05, 2006	14.10	14.14	14.03	14.03	29,600	-0.03(-0.21%)
Apr 04, 2006	14.11	14.24	14.02	14.06	28,700	-0.06(-0.42%)
Apr 03, 2006	14.09	14.14	14.06	14.12	18,100	+0.08(+0.57%)
Mar 31, 2006	14.10	14.11	14.04	14.04	11,800	+0.03(+0.21%)
Mar 30, 2006	14.12	14.13	14.01	14.01	18,400	-0.05(-0.36%)
Mar 29, 2006	14.10	14.14	14.03	14.06	22,800	+0.01(+0.07%)
Mar 28, 2006	14.10	14.18	14.05	14.05	15,300	-0.07(-0.50%)
Mar 27, 2006	14.24	14.24	14.12	14.12	12,500	-0.04(-0.28%)
Mar 24, 2006	14.21	14.24	14.15	14.16	21,400	-0.09(-0.63%)
Mar 23, 2006	14.21	14.25	14.20	14.25	19,200	+0.01(+0.07%)
Mar 22, 2006	14.12	14.24	14.12	14.24	7,500	-0.02(-0.14%)
Mar 21, 2006	14.29	14.30	14.18	14.26	21,500	-0.03(-0.21%)
Mar 20, 2006	14.38	14.38	14.23	14.29	27,700	-0.05(-0.35%)
Mar 17, 2006	14.33	14.36	14.24	14.34	25,300	+0.09(+0.63%)
Mar 16, 2006	14.13	14.25	14.13	14.25	9,700	+0.05(+0.35%)
Mar 15, 2006	14.22	14.25	14.17	14.20	12,300	-0.02(-0.14%)
Mar 14, 2006	14.24	14.29	14.20	14.22	16,600	-0.06(-0.42%)
Mar 13, 2006	14.25	14.30	14.25	14.28	9,900	-0.06(-0.42%)
Mar 10, 2006	14.40	14.40	14.22	14.34	14,700	+0.11(+0.77%)
Mar 09, 2006	14.08	14.24	14.08	14.23	21,200	+0.23(+1.64%)
Mar 08, 2006	14.00	14.16	14.00	14.00	35,000	-0.10(-0.71%)
Mar 07, 2006	14.22	14.26	14.10	14.10	26,500	-0.12(-0.84%)
Mar 06, 2006	14.34	14.34	14.19	14.22	29,800	-0.14(-0.97%)
Mar 03, 2006	14.55	14.55	14.34	14.36	39,100	-0.19(-1.31%)
Mar 02, 2006	14.66	14.67	14.52	14.55	32,900	-0.10(-0.68%)

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.