Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.72	14.11	13.72	14.08	1,418,290	+0.36(+2.63%)
May 30, 2006	13.89	13.94	13.72	13.72	694,897	-0.26(-1.83%)
May 26, 2006	13.91	14.02	13.87	13.97	770,104	+0.13(+0.92%)
May 25, 2006	14.02	14.02	13.77	13.85	1,278,878	-0.07(-0.52%)
May 24, 2006	13.88	13.98	13.70	13.92	1,314,948	-0.01(-0.04%)
May 23, 2006	14.02	14.19	13.89	13.92	1,355,888	-0.07(-0.48%)
May 22, 2006	14.02	14.16	13.91	13.99	861,542	-0.06(-0.43%)
May 19, 2006	14.01	14.18	13.89	14.05	1,737,153	+0.09(+0.64%)
May 18, 2006	14.05	14.15	13.91	13.96	878,496	-0.09(-0.63%)
May 17, 2006	14.37	14.37	13.97	14.05	909,516	-0.32(-2.24%)
May 16, 2006	14.55	14.55	14.28	14.37	1,002,037	-0.22(-1.52%)
May 15, 2006	14.45	14.59	14.31	14.59	871,462	+0.14(+1.00%)
May 12, 2006	14.72	14.76	14.44	14.45	1,068,767	-0.28(-1.88%)
May 11, 2006	14.84	14.85	14.69	14.73	976,968	-0.06(-0.41%)
May 10, 2006	14.78	14.89	14.69	14.79	847,295	-0.07(-0.49%)
May 09, 2006	14.86	14.92	14.78	14.86	691,110	-0.09(-0.59%)
May 08, 2006	14.89	14.97	14.89	14.95	517,611	+0.11(+0.75%)
May 05, 2006	14.91	14.91	14.79	14.84	653,055	+0.09(+0.60%)
May 04, 2006	14.89	14.98	14.75	14.75	953,342	-0.07(-0.49%)
May 03, 2006	14.83	14.99	14.82	14.82	808,519	-0.04(-0.26%)
May 02, 2006	14.79	14.88	14.72	14.86	1,152,451	+0.05(+0.34%)
May 01, 2006	14.67	14.97	14.64	14.81	1,771,420	+0.10(+0.68%)
Apr 28, 2006	14.76	14.85	14.61	14.71	1,291,142	-0.08(-0.56%)
Apr 27, 2006	14.71	14.86	14.58	14.79	1,210,704	+0.09(+0.60%)
Apr 26, 2006	14.68	14.82	14.62	14.70	971,377	+0.04(+0.27%)
Apr 25, 2006	14.47	14.69	14.42	14.67	1,819,754	+0.23(+1.61%)
Apr 24, 2006	14.31	14.49	14.25	14.43	2,336,464	+0.13(+0.89%)
Apr 21, 2006	13.35	14.37	13.30	14.31	3,767,018	+1.05(+7.95%)
Apr 20, 2006	13.30	13.37	13.22	13.25	762,168	-0.12(-0.87%)
Apr 19, 2006	13.59	13.62	13.31	13.37	817,536	-0.18(-1.31%)
Apr 18, 2006	13.30	13.60	13.30	13.55	1,373,382	+0.30(+2.26%)
Apr 17, 2006	13.25	13.34	13.17	13.25	688,224	-0.03(-0.25%)
Apr 13, 2006	13.28	13.30	13.16	13.28	936,749	+0.00(+0.00%)
Apr 12, 2006	13.28	13.31	13.24	13.28	592,457	-0.03(-0.21%)
Apr 11, 2006	13.42	13.47	13.27	13.31	887,152	-0.08(-0.62%)
Apr 10, 2006	13.42	13.47	13.31	13.39	597,507	+0.02(+0.17%)
Apr 07, 2006	13.46	13.55	13.31	13.37	719,605	-0.08(-0.58%)
Apr 06, 2006	13.57	13.57	13.32	13.45	402,726	-0.14(-1.02%)
Apr 05, 2006	13.52	13.63	13.46	13.58	560,715	+0.06(+0.45%)
Apr 04, 2006	13.32	13.59	13.31	13.52	721,589	+0.17(+1.25%)
Apr 03, 2006	13.45	13.60	13.36	13.36	1,077,785	-0.16(-1.15%)
Mar 31, 2006	13.60	13.64	13.42	13.51	1,103,215	-0.11(-0.81%)
Mar 30, 2006	13.75	13.83	13.53	13.62	852,886	-0.16(-1.13%)
Mar 29, 2006	13.70	13.86	13.69	13.78	1,195,375	+0.03(+0.24%)
Mar 28, 2006	13.81	13.81	13.59	13.75	1,018,088	-0.11(-0.76%)
Mar 27, 2006	13.84	13.86	13.72	13.85	522,300	-0.05(-0.36%)
Mar 24, 2006	13.83	13.91	13.68	13.90	720,868	+0.08(+0.56%)
Mar 23, 2006	13.86	13.94	13.77	13.82	721,769	-0.02(-0.12%)
Mar 22, 2006	13.82	13.87	13.77	13.84	1,069,849	+0.03(+0.20%)
Mar 21, 2006	13.84	13.92	13.73	13.81	984,903	+0.00(+0.00%)
Mar 20, 2006	13.75	13.83	13.75	13.81	1,033,238	+0.07(+0.52%)
Mar 17, 2006	13.70	13.76	13.62	13.74	1,331,721	+0.12(+0.86%)
Mar 16, 2006	13.43	13.65	13.39	13.62	816,635	+0.23(+1.74%)
Mar 15, 2006	13.37	13.46	13.36	13.39	1,018,990	-0.02(-0.12%)
Mar 14, 2006	13.24	13.43	13.06	13.41	1,692,967	+0.17(+1.26%)
Mar 13, 2006	13.21	13.28	13.14	13.24	952,440	+0.06(+0.42%)
Mar 10, 2006	13.11	13.21	13.06	13.19	815,913	+0.12(+0.89%)
Mar 09, 2006	13.12	13.15	13.02	13.07	613,378	-0.05(-0.38%)
Mar 08, 2006	12.99	13.21	12.92	13.12	958,211	+0.12(+0.94%)
Mar 07, 2006	12.97	13.02	12.85	13.00	845,311	+0.06(+0.47%)
Mar 06, 2006	13.21	13.27	12.89	12.94	1,009,071	-0.29(-2.18%)
Mar 03, 2006	13.11	13.31	13.09	13.22	1,038,107	+0.03(+0.25%)
Mar 02, 2006	13.15	13.21	13.06	13.19	1,089,147	-0.06(-0.42%)

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.