Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.24	14.41	14.24	14.24	5,002	-0.06(-0.40%)
May 30, 2006	14.13	14.30	14.13	14.30	895	+0.09(+0.60%)
May 26, 2006	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
May 25, 2006	14.36	14.36	14.21	14.21	6,241	-0.07(-0.52%)
May 24, 2006	14.19	14.58	14.14	14.29	16,721	+0.15(+1.05%)
May 23, 2006	14.08	14.20	14.05	14.14	1,534	+0.06(+0.45%)
May 22, 2006	14.24	14.24	13.95	14.08	4,195	-0.17(-1.16%)
May 19, 2006	14.24	14.24	14.19	14.24	3,686	+0.06(+0.44%)
May 18, 2006	14.24	14.24	14.13	14.18	3,861	-0.01(-0.08%)
May 17, 2006	14.16	14.25	14.13	14.19	17,140	-0.01(-0.08%)
May 16, 2006	14.30	14.30	14.20	14.20	2,555	-0.07(-0.48%)
May 15, 2006	14.24	14.27	14.24	14.27	6,338	+0.03(+0.20%)
May 12, 2006	14.21	14.24	14.21	14.24	1,170	+0.06(+0.40%)
May 11, 2006	14.24	14.24	14.19	14.19	1,118	-0.11(-0.77%)
May 10, 2006	14.31	14.31	14.30	14.30	572	-0.07(-0.50%)
May 09, 2006	14.37	14.37	14.37	14.37	0	+0.00(+0.00%)
May 08, 2006	14.72	14.72	14.13	14.37	13,175	+0.04(+0.28%)
May 05, 2006	14.33	14.33	14.33	14.33	877	-0.01(-0.04%)
May 04, 2006	14.31	14.33	14.10	14.33	4,739	-0.11(-0.75%)
May 03, 2006	14.47	14.47	14.41	14.44	3,875	-0.17(-1.17%)
May 02, 2006	14.71	14.71	14.48	14.61	7,374	-0.11(-0.74%)
May 01, 2006	13.93	15.24	13.87	14.72	37,373	+0.85(+6.16%)
Apr 28, 2006	13.78	13.87	13.78	13.87	42,127	+0.20(+1.46%)
Apr 27, 2006	13.76	13.76	13.67	13.67	3,385	-0.03(-0.25%)
Apr 26, 2006	13.67	13.80	13.67	13.70	2,682	+0.03(+0.21%)
Apr 25, 2006	13.56	13.67	13.56	13.67	10,612	+0.00(+0.00%)
Apr 24, 2006	13.68	13.90	13.63	13.67	18,530	-0.07(-0.50%)
Apr 21, 2006	13.79	13.79	13.50	13.74	13,208	+0.07(+0.54%)
Apr 20, 2006	13.68	13.79	13.67	13.67	3,335	-0.15(-1.07%)
Apr 19, 2006	13.42	13.82	13.42	13.82	12,129	+0.39(+2.93%)
Apr 18, 2006	13.42	13.47	13.42	13.42	6,494	-0.01(-0.06%)
Apr 17, 2006	13.42	13.43	13.42	13.43	758	-0.05(-0.37%)
Apr 13, 2006	13.48	13.48	13.48	13.48	0	+0.00(+0.00%)
Apr 12, 2006	13.42	13.48	13.42	13.48	563	+0.00(+0.00%)
Apr 11, 2006	13.45	13.48	13.45	13.48	702	-0.11(-0.80%)
Apr 10, 2006	13.73	13.73	13.59	13.59	4,709	-0.14(-1.04%)
Apr 07, 2006	13.50	13.73	13.50	13.73	73,445	+0.09(+0.63%)
Apr 06, 2006	13.67	13.67	13.60	13.64	251,391	-0.03(-0.21%)
Apr 05, 2006	13.67	13.67	13.67	13.67	2,106	+0.09(+0.63%)
Apr 04, 2006	13.67	13.67	13.59	13.59	4,979	-0.09(-0.62%)
Apr 03, 2006	13.67	13.67	13.57	13.67	7,693	+0.00(+0.00%)
Mar 31, 2006	13.56	13.67	13.56	13.67	3,291	+0.11(+0.84%)
Mar 30, 2006	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
Mar 29, 2006	13.52	13.63	13.52	13.56	4,388	-0.03(-0.21%)
Mar 28, 2006	13.64	13.67	13.56	13.59	3,659	+0.17(+1.27%)
Mar 27, 2006	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Mar 24, 2006	13.42	13.42	13.42	13.42	2,734	+0.00(+0.00%)
Mar 23, 2006	13.50	13.50	13.42	13.42	4,037	+0.00(+0.00%)
Mar 22, 2006	13.52	13.54	13.39	13.42	21,239	+0.02(+0.12%)
Mar 21, 2006	13.51	13.65	13.39	13.40	5,227	+0.01(+0.10%)
Mar 20, 2006	13.39	13.39	13.39	13.39	4,481	-0.05(-0.34%)
Mar 17, 2006	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Mar 16, 2006	13.43	13.43	13.43	13.43	0	+0.00(+0.00%)
Mar 15, 2006	13.39	13.49	13.39	13.43	1,404	-0.02(-0.13%)
Mar 14, 2006	13.51	13.53	13.39	13.45	14,553	+0.18(+1.33%)
Mar 13, 2006	13.13	13.27	13.13	13.27	7,556	+0.00(+0.00%)
Mar 10, 2006	13.22	13.31	13.22	13.27	5,083	+0.07(+0.51%)
Mar 09, 2006	13.33	13.33	13.16	13.21	7,618	-0.12(-0.93%)
Mar 08, 2006	13.39	13.39	13.25	13.33	10,200	-0.06(-0.43%)
Mar 07, 2006	13.39	13.44	13.39	13.39	19,775	+0.00(+0.00%)
Mar 06, 2006	13.39	13.39	13.39	13.39	1,467	-0.07(-0.55%)
Mar 03, 2006	13.17	13.54	13.17	13.46	4,705	-0.06(-0.46%)
Mar 02, 2006	13.39	13.52	13.25	13.52	4,019	+0.26(+1.98%)

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.