Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.21	14.39	14.21	14.21	5,012	-0.06(-0.40%)
May 30, 2006	14.10	14.27	14.10	14.27	896	+0.09(+0.60%)
May 26, 2006	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
May 25, 2006	14.33	14.33	14.19	14.19	6,254	-0.07(-0.52%)
May 24, 2006	14.16	14.55	14.11	14.26	16,753	+0.15(+1.05%)
May 23, 2006	14.06	14.17	14.02	14.11	1,537	+0.06(+0.44%)
May 22, 2006	14.21	14.21	13.92	14.05	4,203	-0.16(-1.16%)
May 19, 2006	14.21	14.21	14.16	14.21	3,693	+0.06(+0.44%)
May 18, 2006	14.21	14.21	14.11	14.15	3,869	-0.01(-0.08%)
May 17, 2006	14.13	14.22	14.10	14.16	17,174	-0.01(-0.08%)
May 16, 2006	14.27	14.27	14.17	14.17	2,560	-0.07(-0.48%)
May 15, 2006	14.21	14.24	14.21	14.24	6,350	+0.03(+0.20%)
May 12, 2006	14.19	14.21	14.19	14.21	1,173	+0.06(+0.40%)
May 11, 2006	14.21	14.21	14.16	14.16	1,120	-0.11(-0.77%)
May 10, 2006	14.28	14.28	14.27	14.27	573	-0.07(-0.50%)
May 09, 2006	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
May 08, 2006	14.69	14.69	14.11	14.34	13,201	+0.04(+0.28%)
May 05, 2006	14.30	14.30	14.30	14.30	879	-0.01(-0.04%)
May 04, 2006	14.28	14.31	14.07	14.31	4,748	-0.11(-0.75%)
May 03, 2006	14.44	14.44	14.39	14.41	3,883	-0.17(-1.17%)
May 02, 2006	14.68	14.68	14.45	14.58	7,388	-0.11(-0.74%)
May 01, 2006	13.90	15.21	13.85	14.69	37,447	+0.85(+6.16%)
Apr 28, 2006	13.75	13.85	13.75	13.84	42,210	+0.20(+1.46%)
Apr 27, 2006	13.73	13.73	13.64	13.64	3,392	-0.03(-0.25%)
Apr 26, 2006	13.65	13.77	13.65	13.67	2,687	+0.03(+0.21%)
Apr 25, 2006	13.54	13.65	13.53	13.65	10,633	+0.00(+0.00%)
Apr 24, 2006	13.66	13.87	13.60	13.65	18,567	-0.07(-0.50%)
Apr 21, 2006	13.76	13.76	13.48	13.71	13,234	+0.07(+0.54%)
Apr 20, 2006	13.65	13.76	13.64	13.64	3,341	-0.15(-1.07%)
Apr 19, 2006	13.39	13.79	13.39	13.79	12,153	+0.39(+2.93%)
Apr 18, 2006	13.39	13.44	13.39	13.40	6,507	-0.01(-0.06%)
Apr 17, 2006	13.39	13.40	13.39	13.40	759	-0.05(-0.37%)
Apr 13, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Apr 12, 2006	13.40	13.45	13.40	13.45	564	+0.00(+0.00%)
Apr 11, 2006	13.42	13.45	13.42	13.45	703	-0.11(-0.80%)
Apr 10, 2006	13.70	13.70	13.56	13.56	4,718	-0.14(-1.04%)
Apr 07, 2006	13.48	13.70	13.47	13.70	73,589	+0.09(+0.63%)
Apr 06, 2006	13.65	13.65	13.57	13.62	251,885	-0.03(-0.21%)
Apr 05, 2006	13.65	13.65	13.65	13.65	2,110	+0.09(+0.63%)
Apr 04, 2006	13.65	13.65	13.56	13.56	4,989	-0.09(-0.63%)
Apr 03, 2006	13.65	13.65	13.54	13.65	7,708	+0.00(+0.00%)
Mar 31, 2006	13.53	13.65	13.53	13.65	3,297	+0.11(+0.84%)
Mar 30, 2006	13.53	13.53	13.53	13.53	0	+0.00(+0.00%)
Mar 29, 2006	13.50	13.60	13.50	13.53	4,396	-0.03(-0.21%)
Mar 28, 2006	13.61	13.64	13.54	13.56	3,667	+0.17(+1.27%)
Mar 27, 2006	13.39	13.39	13.39	13.39	0	+0.00(+0.00%)
Mar 24, 2006	13.39	13.39	13.39	13.39	2,740	+0.00(+0.00%)
Mar 23, 2006	13.48	13.48	13.39	13.39	4,045	+0.00(+0.00%)
Mar 22, 2006	13.50	13.52	13.36	13.39	21,280	+0.02(+0.12%)
Mar 21, 2006	13.49	13.62	13.36	13.37	5,237	+0.01(+0.10%)
Mar 20, 2006	13.37	13.37	13.36	13.36	4,490	-0.05(-0.34%)
Mar 17, 2006	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
Mar 16, 2006	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
Mar 15, 2006	13.37	13.46	13.36	13.41	1,407	-0.02(-0.13%)
Mar 14, 2006	13.49	13.50	13.36	13.42	14,581	+0.18(+1.33%)
Mar 13, 2006	13.11	13.25	13.11	13.25	7,571	+0.00(+0.00%)
Mar 10, 2006	13.19	13.29	13.19	13.25	5,093	+0.07(+0.51%)
Mar 09, 2006	13.30	13.30	13.13	13.18	7,633	-0.12(-0.93%)
Mar 08, 2006	13.36	13.36	13.22	13.30	10,220	-0.06(-0.43%)
Mar 07, 2006	13.36	13.41	13.36	13.36	19,814	+0.00(+0.00%)
Mar 06, 2006	13.36	13.37	13.36	13.36	1,470	-0.07(-0.55%)
Mar 03, 2006	13.14	13.52	13.14	13.44	4,715	-0.06(-0.46%)
Mar 02, 2006	13.36	13.50	13.23	13.50	4,027	+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.