Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.47	13.63	13.47	13.47	5,288	-0.05(-0.40%)
May 30, 2006	13.36	13.53	13.36	13.53	946	+0.08(+0.60%)
May 26, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
May 25, 2006	13.58	13.58	13.45	13.45	6,598	-0.07(-0.52%)
May 24, 2006	13.42	13.79	13.38	13.52	17,676	+0.14(+1.05%)
May 23, 2006	13.32	13.43	13.29	13.38	1,621	+0.06(+0.45%)
May 22, 2006	13.47	13.47	13.20	13.32	4,434	-0.16(-1.16%)
May 19, 2006	13.47	13.47	13.42	13.47	3,896	+0.06(+0.44%)
May 18, 2006	13.47	13.47	13.37	13.41	4,082	-0.01(-0.08%)
May 17, 2006	13.40	13.48	13.36	13.42	18,120	-0.01(-0.08%)
May 16, 2006	13.53	13.53	13.43	13.43	2,701	-0.06(-0.48%)
May 15, 2006	13.47	13.50	13.47	13.50	6,700	+0.03(+0.20%)
May 12, 2006	13.45	13.47	13.45	13.47	1,237	+0.05(+0.40%)
May 11, 2006	13.47	13.47	13.42	13.42	1,182	-0.10(-0.77%)
May 10, 2006	13.54	13.54	13.52	13.52	604	-0.07(-0.50%)
May 09, 2006	13.59	13.59	13.59	13.59	0	+0.00(+0.00%)
May 08, 2006	13.93	13.93	13.37	13.59	13,928	+0.04(+0.28%)
May 05, 2006	13.55	13.55	13.55	13.55	927	-0.01(-0.04%)
May 04, 2006	13.53	13.56	13.34	13.56	5,010	-0.10(-0.75%)
May 03, 2006	13.68	13.68	13.63	13.66	4,097	-0.16(-1.17%)
May 02, 2006	13.91	13.91	13.70	13.82	7,795	-0.10(-0.74%)
May 01, 2006	13.18	14.42	13.12	13.93	39,509	+0.81(+6.16%)
Apr 28, 2006	13.04	13.12	13.04	13.12	44,534	+0.19(+1.46%)
Apr 27, 2006	13.01	13.01	12.93	12.93	3,579	-0.03(-0.25%)
Apr 26, 2006	12.93	13.05	12.93	12.96	2,835	+0.03(+0.21%)
Apr 25, 2006	12.83	12.93	12.83	12.93	11,219	+0.00(+0.00%)
Apr 24, 2006	12.94	13.15	12.89	12.93	19,589	-0.06(-0.50%)
Apr 21, 2006	13.04	13.04	12.77	13.00	13,963	+0.07(+0.54%)
Apr 20, 2006	12.94	13.04	12.93	12.93	3,525	-0.14(-1.07%)
Apr 19, 2006	12.69	13.07	12.69	13.07	12,822	+0.37(+2.93%)
Apr 18, 2006	12.69	12.74	12.69	12.70	6,865	-0.01(-0.06%)
Apr 17, 2006	12.69	12.70	12.69	12.70	801	-0.05(-0.37%)
Apr 13, 2006	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Apr 12, 2006	12.70	12.75	12.70	12.75	595	+0.00(+0.00%)
Apr 11, 2006	12.72	12.75	12.72	12.75	742	-0.10(-0.80%)
Apr 10, 2006	12.99	12.99	12.85	12.85	4,978	-0.13(-1.04%)
Apr 07, 2006	12.77	12.99	12.77	12.99	77,643	+0.08(+0.63%)
Apr 06, 2006	12.93	12.93	12.86	12.91	265,758	-0.03(-0.21%)
Apr 05, 2006	12.93	12.93	12.93	12.93	2,226	+0.08(+0.63%)
Apr 04, 2006	12.93	12.93	12.85	12.85	5,264	-0.08(-0.63%)
Apr 03, 2006	12.93	12.93	12.84	12.93	8,133	+0.00(+0.00%)
Mar 31, 2006	12.83	12.93	12.83	12.93	3,479	+0.11(+0.84%)
Mar 30, 2006	12.83	12.83	12.83	12.83	0	+0.00(+0.00%)
Mar 29, 2006	12.79	12.89	12.79	12.83	4,639	-0.03(-0.21%)
Mar 28, 2006	12.90	12.93	12.83	12.85	3,868	+0.16(+1.27%)
Mar 27, 2006	12.69	12.69	12.69	12.69	0	+0.00(+0.00%)
Mar 24, 2006	12.69	12.69	12.69	12.69	2,891	+0.00(+0.00%)
Mar 23, 2006	12.77	12.77	12.69	12.69	4,267	+0.00(+0.00%)
Mar 22, 2006	12.79	12.81	12.66	12.69	22,453	+0.01(+0.12%)
Mar 21, 2006	12.78	12.91	12.66	12.68	5,526	+0.01(+0.10%)
Mar 20, 2006	12.67	12.67	12.66	12.66	4,737	-0.04(-0.34%)
Mar 17, 2006	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Mar 16, 2006	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Mar 15, 2006	12.67	12.76	12.66	12.71	1,484	-0.02(-0.13%)
Mar 14, 2006	12.78	12.80	12.66	12.72	15,384	+0.17(+1.33%)
Mar 13, 2006	12.42	12.56	12.42	12.56	7,988	+0.00(+0.00%)
Mar 10, 2006	12.50	12.59	12.50	12.56	5,373	+0.06(+0.51%)
Mar 09, 2006	12.61	12.61	12.45	12.49	8,053	-0.12(-0.93%)
Mar 08, 2006	12.66	12.66	12.53	12.61	10,783	-0.05(-0.43%)
Mar 07, 2006	12.66	12.71	12.66	12.66	20,905	+0.00(+0.00%)
Mar 06, 2006	12.66	12.67	12.66	12.66	1,551	-0.07(-0.55%)
Mar 03, 2006	12.45	12.81	12.45	12.73	4,974	-0.06(-0.46%)
Mar 02, 2006	12.66	12.79	12.54	12.79	4,249	+0.25(+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.