Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.54	14.54	14.42	14.46	74,800	+0.02(+0.14%)
May 30, 2006	14.60	14.60	14.39	14.44	54,500	-0.05(-0.35%)
May 26, 2006	14.40	14.49	14.38	14.49	69,300	+0.09(+0.62%)
May 25, 2006	14.44	14.44	14.31	14.40	115,000	+0.03(+0.21%)
May 24, 2006	14.49	14.49	14.35	14.37	56,600	-0.13(-0.90%)
May 23, 2006	14.54	14.57	14.42	14.50	68,000	+0.01(+0.07%)
May 22, 2006	14.68	14.68	14.40	14.49	139,500	-0.04(-0.28%)
May 19, 2006	14.46	14.53	14.35	14.53	88,200	+0.16(+1.11%)
May 18, 2006	14.29	14.41	14.29	14.37	62,800	+0.00(+0.00%)
May 17, 2006	14.46	14.46	14.35	14.37	45,200	-0.07(-0.48%)
May 16, 2006	14.41	14.50	14.40	14.44	54,100	+0.04(+0.28%)
May 15, 2006	14.38	14.45	14.36	14.40	56,800	+0.02(+0.14%)
May 12, 2006	14.46	14.61	14.37	14.38	101,400	-0.01(-0.07%)
May 11, 2006	14.51	14.54	14.39	14.39	45,900	-0.15(-1.03%)
May 10, 2006	14.56	14.60	14.49	14.54	80,200	+0.04(+0.28%)
May 09, 2006	14.31	14.56	14.31	14.50	94,300	+0.06(+0.42%)
May 08, 2006	14.44	14.49	14.32	14.44	116,300	+0.00(+0.00%)
May 05, 2006	14.50	14.50	14.36	14.44	59,900	+0.01(+0.07%)
May 04, 2006	14.50	14.60	14.30	14.43	81,200	-0.17(-1.16%)
May 03, 2006	14.70	14.70	14.53	14.60	61,100	-0.05(-0.34%)
May 02, 2006	14.64	14.73	14.60	14.65	49,900	+0.04(+0.27%)
May 01, 2006	14.56	14.64	14.41	14.61	79,300	+0.16(+1.11%)
Apr 28, 2006	14.35	14.45	14.35	14.45	85,000	+0.05(+0.35%)
Apr 27, 2006	14.48	14.54	14.37	14.40	61,200	+0.00(+0.00%)
Apr 26, 2006	14.48	14.54	14.40	14.40	59,500	-0.08(-0.55%)
Apr 25, 2006	14.57	14.57	14.40	14.48	65,700	-0.05(-0.34%)
Apr 24, 2006	14.53	14.57	14.50	14.53	63,400	-0.03(-0.21%)
Apr 21, 2006	14.60	14.60	14.52	14.56	46,400	+0.02(+0.14%)
Apr 20, 2006	14.56	14.60	14.48	14.54	63,600	-0.04(-0.27%)
Apr 19, 2006	14.60	14.60	14.48	14.58	64,500	+0.01(+0.07%)
Apr 18, 2006	14.42	14.57	14.42	14.57	68,600	+0.15(+1.04%)
Apr 17, 2006	14.51	14.55	14.40	14.42	67,000	-0.13(-0.89%)
Apr 13, 2006	14.55	14.60	14.50	14.55	54,400	+0.00(+0.00%)
Apr 12, 2006	14.51	14.64	14.45	14.55	85,600	+0.00(+0.00%)
Apr 11, 2006	14.68	14.68	14.48	14.55	58,300	-0.12(-0.82%)
Apr 10, 2006	14.65	14.69	14.60	14.67	73,100	-0.04(-0.27%)
Apr 07, 2006	14.72	14.76	14.59	14.71	60,400	+0.00(+0.00%)
Apr 06, 2006	14.73	14.79	14.68	14.71	47,800	-0.02(-0.14%)
Apr 05, 2006	14.76	14.80	14.71	14.73	47,400	-0.02(-0.14%)
Apr 04, 2006	14.74	14.79	14.68	14.75	100,400	+0.00(+0.00%)
Apr 03, 2006	14.81	14.82	14.71	14.75	90,400	-0.06(-0.40%)
Mar 31, 2006	14.88	14.88	14.75	14.81	108,400	+0.06(+0.40%)
Mar 30, 2006	14.88	14.88	14.75	14.75	68,700	-0.09(-0.61%)
Mar 29, 2006	14.75	14.87	14.65	14.84	84,700	+0.15(+1.02%)
Mar 28, 2006	14.73	14.75	14.62	14.69	123,200	-0.01(-0.07%)
Mar 27, 2006	14.73	14.73	14.63	14.70	84,600	+0.02(+0.14%)
Mar 24, 2006	14.66	14.70	14.60	14.68	96,700	+0.01(+0.07%)
Mar 23, 2006	14.62	14.68	14.57	14.67	66,000	+0.08(+0.55%)
Mar 22, 2006	14.62	14.62	14.52	14.59	91,100	-0.07(-0.48%)
Mar 21, 2006	14.64	14.71	14.58	14.66	105,300	-0.04(-0.27%)
Mar 20, 2006	14.61	14.75	14.61	14.70	56,000	+0.02(+0.14%)
Mar 17, 2006	14.70	14.75	14.62	14.68	84,700	+0.05(+0.34%)
Mar 16, 2006	14.50	14.66	14.50	14.63	55,800	+0.08(+0.55%)
Mar 15, 2006	14.51	14.57	14.47	14.55	69,100	+0.04(+0.28%)
Mar 14, 2006	14.56	14.62	14.46	14.51	203,200	-0.04(-0.27%)
Mar 13, 2006	14.64	14.65	14.55	14.55	224,800	-0.10(-0.68%)
Mar 10, 2006	14.80	14.83	14.65	14.65	93,200	-0.12(-0.81%)
Mar 09, 2006	14.92	14.92	14.71	14.77	112,200	-0.11(-0.74%)
Mar 08, 2006	14.76	14.88	14.75	14.88	72,600	+0.07(+0.47%)
Mar 07, 2006	14.80	14.90	14.76	14.81	97,700	-0.06(-0.40%)
Mar 06, 2006	14.97	14.99	14.81	14.87	71,100	-0.12(-0.80%)
Mar 03, 2006	15.02	15.05	14.96	14.99	87,000	-0.06(-0.40%)
Mar 02, 2006	15.00	15.08	15.00	15.05	80,200	+0.03(+0.20%)

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.