Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.53	14.54	14.50	14.52	268,785	+0.02(+0.15%)
May 30, 2006	14.56	14.57	14.46	14.50	324,941	-0.06(-0.42%)
May 26, 2006	14.54	14.57	14.50	14.56	158,109	+0.02(+0.11%)
May 25, 2006	14.61	14.65	14.46	14.54	242,615	-0.01(-0.04%)
May 24, 2006	14.72	14.75	14.36	14.55	367,648	-0.17(-1.12%)
May 23, 2006	15.13	15.35	14.70	14.71	466,330	-0.36(-2.37%)
May 22, 2006	14.72	15.07	14.69	15.07	240,798	+0.21(+1.44%)
May 19, 2006	14.90	15.05	14.83	14.86	213,719	-0.03(-0.19%)
May 18, 2006	15.10	15.10	14.88	14.88	123,942	-0.14(-0.95%)
May 17, 2006	14.88	15.24	14.88	15.03	106,678	-0.05(-0.33%)
May 16, 2006	15.35	15.35	15.01	15.08	193,910	-0.03(-0.18%)
May 15, 2006	15.13	15.15	14.86	15.10	306,404	+0.08(+0.55%)
May 12, 2006	15.21	15.24	14.94	15.02	105,951	-0.05(-0.36%)
May 11, 2006	15.13	15.17	15.00	15.08	132,666	-0.02(-0.15%)
May 10, 2006	15.26	15.30	15.09	15.10	104,315	-0.11(-0.72%)
May 09, 2006	15.27	15.35	15.14	15.21	99,772	-0.03(-0.22%)
May 08, 2006	15.13	15.40	15.13	15.24	133,756	+0.05(+0.33%)
May 05, 2006	15.30	15.32	15.15	15.19	101,044	-0.05(-0.36%)
May 04, 2006	15.16	15.30	15.14	15.25	90,322	+0.11(+0.73%)
May 03, 2006	15.16	15.21	15.13	15.14	111,948	-0.03(-0.18%)
May 02, 2006	15.32	15.41	15.16	15.16	163,379	-0.13(-0.86%)
May 01, 2006	15.35	15.41	15.22	15.30	107,223	-0.19(-1.24%)
Apr 28, 2006	15.21	15.49	15.17	15.49	106,678	+0.17(+1.11%)
Apr 27, 2006	15.19	15.32	15.15	15.32	100,499	+0.14(+0.94%)
Apr 26, 2006	15.21	15.35	15.15	15.18	104,315	+0.02(+0.11%)
Apr 25, 2006	15.21	15.32	15.16	15.16	128,849	-0.14(-0.93%)
Apr 24, 2006	15.27	15.34	15.17	15.30	105,951	+0.01(+0.07%)
Apr 21, 2006	15.32	15.40	15.28	15.29	90,685	-0.03(-0.18%)
Apr 20, 2006	15.32	15.36	15.25	15.32	79,963	-0.01(-0.04%)
Apr 19, 2006	15.30	15.42	15.27	15.32	124,124	-0.05(-0.36%)
Apr 18, 2006	15.43	15.48	15.30	15.38	121,216	-0.08(-0.50%)
Apr 17, 2006	15.49	15.51	15.41	15.46	109,222	-0.08(-0.50%)
Apr 13, 2006	15.60	15.68	15.41	15.53	85,051	-0.07(-0.42%)
Apr 12, 2006	15.50	15.69	15.50	15.60	102,861	+0.14(+0.89%)
Apr 11, 2006	15.54	15.65	15.40	15.46	129,576	-0.08(-0.53%)
Apr 10, 2006	15.48	15.54	15.41	15.54	105,587	+0.05(+0.32%)
Apr 07, 2006	15.46	15.61	15.46	15.50	84,143	+0.06(+0.39%)
Apr 06, 2006	15.49	15.61	15.42	15.43	176,282	-0.03(-0.21%)
Apr 05, 2006	15.65	15.65	15.42	15.47	220,989	-0.16(-1.02%)
Apr 04, 2006	15.68	15.74	15.57	15.63	181,189	-0.05(-0.35%)
Apr 03, 2006	15.97	16.05	15.56	15.68	272,783	-0.41(-2.56%)
Mar 31, 2006	16.23	16.23	16.07	16.09	148,477	+0.12(+0.76%)
Mar 30, 2006	15.96	16.15	15.83	15.97	98,500	+0.01(+0.03%)
Mar 29, 2006	15.87	15.98	15.70	15.97	116,855	+0.17(+1.08%)
Mar 28, 2006	15.74	15.84	15.68	15.80	155,383	+0.03(+0.17%)
Mar 27, 2006	15.90	15.90	15.77	15.77	103,770	-0.01(-0.03%)
Mar 24, 2006	15.96	15.96	15.71	15.78	190,276	-0.19(-1.17%)
Mar 23, 2006	16.09	16.13	15.85	15.96	167,014	-0.05(-0.31%)
Mar 22, 2006	15.96	16.09	15.87	16.01	107,768	+0.17(+1.08%)
Mar 21, 2006	15.90	15.96	15.79	15.84	103,406	-0.06(-0.38%)
Mar 20, 2006	15.76	15.94	15.74	15.90	100,862	+0.07(+0.42%)
Mar 17, 2006	15.85	15.92	15.78	15.84	175,010	-0.04(-0.24%)
Mar 16, 2006	15.98	15.98	15.80	15.87	203,906	-0.16(-1.00%)
Mar 15, 2006	16.06	16.06	15.96	16.03	107,768	-0.01(-0.03%)
Mar 14, 2006	15.98	16.06	15.91	16.04	135,210	+0.10(+0.62%)
Mar 13, 2006	16.05	16.09	15.87	15.94	121,035	-0.06(-0.34%)
Mar 10, 2006	15.97	16.01	15.85	16.00	99,953	+0.06(+0.38%)
Mar 09, 2006	16.06	16.12	15.85	15.94	93,775	-0.20(-1.26%)
Mar 08, 2006	15.94	16.23	15.92	16.14	127,577	+0.19(+1.21%)
Mar 07, 2006	16.09	16.12	15.93	15.95	139,208	-0.28(-1.70%)
Mar 06, 2006	16.27	16.30	16.17	16.22	102,316	-0.10(-0.61%)
Mar 03, 2006	16.26	16.35	16.04	16.32	96,137	+0.00(+0.00%)
Mar 02, 2006	16.07	16.37	16.02	16.32	126,305	+0.14(+0.88%)

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.