Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.20	17.20	17.00	17.00	700	-0.30(-1.73%)
May 30, 2006	17.75	17.75	17.25	17.30	2,000	-0.20(-1.14%)
May 26, 2006	17.24	17.50	17.24	17.50	800	+0.25(+1.45%)
May 25, 2006	17.40	17.40	17.00	17.25	1,300	-0.39(-2.21%)
May 24, 2006	17.43	17.64	17.43	17.64	600	+0.24(+1.38%)
May 23, 2006	17.35	17.40	17.20	17.40	700	+0.05(+0.29%)
May 22, 2006	17.35	17.35	17.35	17.35	200	-0.05(-0.29%)
May 19, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
May 18, 2006	17.40	17.40	17.40	17.40	300	-0.15(-0.85%)
May 17, 2006	17.60	17.60	17.50	17.55	700	-0.25(-1.40%)
May 16, 2006	17.80	17.80	17.80	17.80	0	+0.00(+0.00%)
May 15, 2006	17.75	17.80	17.75	17.80	300	+0.15(+0.85%)
May 12, 2006	17.65	17.65	17.65	17.65	100	+0.20(+1.15%)
May 11, 2006	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
May 10, 2006	17.70	17.70	17.45	17.45	1,500	-0.54(-3.00%)
May 09, 2006	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
May 08, 2006	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
May 05, 2006	17.70	17.99	17.70	17.99	2,600	+0.04(+0.22%)
May 04, 2006	18.01	18.01	17.95	17.95	1,900	+0.00(+0.00%)
May 03, 2006	17.95	17.95	17.95	17.95	200	+0.10(+0.56%)
May 02, 2006	17.76	17.99	17.76	17.85	3,200	+0.10(+0.56%)
May 01, 2006	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Apr 28, 2006	17.75	17.75	17.75	17.75	500	+0.00(+0.00%)
Apr 27, 2006	17.90	17.90	17.75	17.75	2,000	-0.25(-1.39%)
Apr 26, 2006	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Apr 25, 2006	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Apr 24, 2006	18.10	18.10	18.00	18.00	300	-0.15(-0.83%)
Apr 21, 2006	18.14	18.15	18.14	18.15	700	+0.00(+0.00%)
Apr 20, 2006	17.90	18.15	17.71	18.15	1,100	+0.15(+0.83%)
Apr 19, 2006	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Apr 18, 2006	18.20	18.20	17.65	18.00	3,500	-0.30(-1.64%)
Apr 17, 2006	18.65	18.65	18.30	18.30	900	-0.50(-2.66%)
Apr 13, 2006	18.95	18.80	18.80	18.80	200	-0.15(-0.79%)
Apr 12, 2006	18.75	18.95	18.75	18.95	5,300	+0.45(+2.43%)
Apr 11, 2006	18.50	18.50	18.50	18.50	100	-0.06(-0.32%)
Apr 10, 2006	18.70	18.70	18.50	18.56	1,700	-0.29(-1.54%)
Apr 07, 2006	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Apr 06, 2006	18.65	18.85	18.65	18.85	600	+0.05(+0.27%)
Apr 05, 2006	18.40	18.80	18.25	18.80	2,800	+0.18(+0.97%)
Apr 04, 2006	18.76	18.76	18.61	18.62	1,700	-0.23(-1.22%)
Apr 03, 2006	19.06	19.13	18.85	18.85	3,000	-0.21(-1.10%)
Mar 31, 2006	19.05	19.06	19.05	19.06	700	-0.02(-0.10%)
Mar 30, 2006	18.26	19.08	18.26	19.08	6,800	+0.83(+4.55%)
Mar 29, 2006	18.50	18.50	18.25	18.25	2,200	-0.37(-1.99%)
Mar 28, 2006	18.75	18.75	18.50	18.62	1,000	-0.18(-0.96%)
Mar 27, 2006	19.75	19.75	18.80	18.80	2,500	-0.95(-4.81%)
Mar 24, 2006	19.75	19.75	19.75	19.75	1,000	-0.10(-0.50%)
Mar 23, 2006	19.85	19.85	19.85	19.85	100	-0.15(-0.75%)
Mar 22, 2006	20.00	20.25	19.60	20.00	3,000	+0.15(+0.76%)
Mar 21, 2006	19.50	19.85	19.50	19.85	800	+0.35(+1.79%)
Mar 20, 2006	19.50	19.50	19.49	19.50	500	+0.00(+0.00%)
Mar 17, 2006	19.48	19.50	19.48	19.50	400	+0.05(+0.26%)
Mar 16, 2006	19.49	19.49	19.45	19.45	300	+0.00(+0.00%)
Mar 15, 2006	19.25	19.45	19.25	19.45	200	-0.05(-0.26%)
Mar 14, 2006	19.60	19.75	19.50	19.50	1,100	-0.14(-0.70%)
Mar 13, 2006	19.45	19.84	19.45	19.64	3,000	+0.25(+1.28%)
Mar 10, 2006	19.85	19.85	19.21	19.39	2,100	-0.37(-1.87%)
Mar 09, 2006	20.25	20.50	19.75	19.76	2,300	-0.24(-1.20%)
Mar 08, 2006	19.10	20.00	19.10	20.00	2,800	+1.00(+5.26%)
Mar 07, 2006	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Mar 06, 2006	19.20	19.20	19.00	19.00	1,200	-0.28(-1.45%)
Mar 03, 2006	19.30	19.40	19.20	19.28	1,300	-0.26(-1.33%)
Mar 02, 2006	19.75	19.75	19.35	19.54	900	-0.35(-1.76%)

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.