Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.70	14.70	14.70	14.70	682	+0.07(+0.49%)
May 30, 2006	14.64	14.64	14.62	14.63	1,170	+0.03(+0.21%)
May 26, 2006	14.60	14.60	14.60	14.60	2,536	+0.01(+0.07%)
May 25, 2006	14.56	14.59	14.56	14.59	1,853	+0.16(+1.14%)
May 24, 2006	14.57	14.57	14.42	14.42	9,852	-0.11(-0.78%)
May 23, 2006	14.54	14.54	14.54	14.54	97	-0.01(-0.07%)
May 22, 2006	14.55	14.55	14.55	14.55	15,022	+0.04(+0.28%)
May 19, 2006	14.55	14.73	14.51	14.51	46,336	-0.07(-0.49%)
May 18, 2006	14.58	14.58	14.58	14.58	195	-0.04(-0.28%)
May 17, 2006	14.62	14.62	14.62	14.62	9,754	+0.00(+0.00%)
May 16, 2006	14.66	14.66	14.62	14.62	2,048	-0.05(-0.35%)
May 15, 2006	14.67	14.67	14.67	14.67	1,463	-0.06(-0.42%)
May 12, 2006	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
May 11, 2006	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
May 10, 2006	14.73	14.73	14.73	14.73	195	+0.06(+0.42%)
May 09, 2006	14.67	14.67	14.67	14.67	487	+0.01(+0.07%)
May 08, 2006	14.66	14.66	14.66	14.66	0	+0.00(+0.00%)
May 05, 2006	14.85	14.85	14.66	14.66	2,926	+0.00(+0.00%)
May 04, 2006	14.66	14.66	14.66	14.66	0	+0.00(+0.00%)
May 03, 2006	14.65	14.66	14.65	14.66	877	+0.00(+0.00%)
May 02, 2006	14.66	14.66	14.66	14.66	97	+0.00(+0.00%)
May 01, 2006	14.67	14.67	14.66	14.66	195	+0.05(+0.35%)
Apr 28, 2006	14.61	14.61	14.61	14.61	390	-0.01(-0.07%)
Apr 27, 2006	14.62	14.62	14.62	14.62	487	-0.13(-0.90%)
Apr 26, 2006	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Apr 25, 2006	14.75	14.75	14.75	14.75	97	+0.14(+0.98%)
Apr 24, 2006	14.61	14.61	14.61	14.61	5,267	-0.10(-0.70%)
Apr 21, 2006	14.56	14.71	14.56	14.71	10,242	+0.18(+1.27%)
Apr 20, 2006	14.56	14.59	14.53	14.53	10,145	-0.06(-0.42%)
Apr 19, 2006	14.56	14.59	14.56	14.59	9,754	+0.07(+0.49%)
Apr 18, 2006	14.55	14.56	14.52	14.52	5,657	-0.03(-0.21%)
Apr 17, 2006	14.53	14.68	14.53	14.55	16,876	+0.05(+0.35%)
Apr 13, 2006	14.53	14.53	14.50	14.50	975	-0.01(-0.07%)
Apr 12, 2006	14.51	14.51	14.51	14.51	0	+0.00(+0.00%)
Apr 11, 2006	14.47	14.51	14.47	14.51	3,024	+0.01(+0.07%)
Apr 10, 2006	14.40	14.50	14.40	14.50	292	+0.09(+0.64%)
Apr 07, 2006	14.44	14.51	14.40	14.40	11,705	-0.03(-0.21%)
Apr 06, 2006	14.43	14.43	14.43	14.43	2,438	+0.00(+0.00%)
Apr 05, 2006	14.43	14.43	14.43	14.43	14,144	+0.07(+0.50%)
Apr 04, 2006	14.40	14.44	14.36	14.36	18,436	+0.02(+0.14%)
Apr 03, 2006	14.39	14.39	14.34	14.34	12,388	-0.01(-0.07%)
Mar 31, 2006	14.39	14.39	14.29	14.35	20,973	-0.11(-0.78%)
Mar 30, 2006	14.32	14.46	14.31	14.46	12,096	+0.18(+1.29%)
Mar 29, 2006	14.27	14.28	14.27	14.28	3,024	+0.01(+0.07%)
Mar 28, 2006	14.27	14.34	14.27	14.27	12,193	+0.02(+0.14%)
Mar 27, 2006	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Mar 24, 2006	14.24	14.25	14.24	14.25	2,926	+0.00(+0.00%)
Mar 21, 2006	14.12	14.25	14.02	14.25	3,316	+0.21(+1.46%)
Mar 20, 2006	14.04	14.04	14.04	14.04	975	+0.04(+0.29%)
Mar 17, 2006	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Mar 16, 2006	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Mar 15, 2006	14.00	14.00	14.00	14.00	292	+0.01(+0.07%)
Mar 14, 2006	13.97	13.99	13.97	13.99	2,731	+0.06(+0.44%)
Mar 13, 2006	13.93	13.93	13.93	13.93	2,438	-0.09(-0.66%)
Mar 10, 2006	13.91	14.02	13.90	14.02	3,901	+0.08(+0.59%)
Mar 09, 2006	13.95	13.95	13.94	13.94	1,950	-0.06(-0.44%)
Mar 08, 2006	14.15	14.15	13.99	14.00	4,292	-0.15(-1.09%)
Mar 07, 2006	14.12	14.17	14.10	14.16	8,389	-0.04(-0.29%)
Mar 06, 2006	14.21	14.21	14.20	14.20	6,340	+0.03(+0.22%)
Mar 03, 2006	14.17	14.17	14.17	14.17	292	+0.01(+0.07%)
Mar 02, 2006	14.20	14.20	14.16	14.16	8,096	-0.01(-0.07%)

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.