Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.43	13.72	13.43	13.67	1,723,958	+0.19(+1.44%)
May 30, 2006	13.38	13.53	13.33	13.47	1,069,099	+0.03(+0.23%)
May 26, 2006	13.50	13.54	13.35	13.44	499,099	-0.06(-0.45%)
May 25, 2006	13.36	13.50	13.35	13.50	590,656	+0.14(+1.07%)
May 24, 2006	13.34	13.47	13.30	13.36	1,356,612	-0.04(-0.29%)
May 23, 2006	13.31	13.48	13.29	13.40	1,313,066	+0.09(+0.67%)
May 22, 2006	13.24	13.38	13.17	13.31	1,246,073	+0.05(+0.36%)
May 19, 2006	13.15	13.28	13.10	13.26	1,007,689	+0.16(+1.24%)
May 18, 2006	13.12	13.25	13.09	13.10	921,714	-0.05(-0.41%)
May 17, 2006	13.36	13.43	13.14	13.15	888,218	-0.29(-2.18%)
May 16, 2006	13.50	13.53	13.42	13.45	576,141	-0.06(-0.44%)
May 15, 2006	13.40	13.54	13.29	13.51	1,046,768	+0.15(+1.09%)
May 12, 2006	13.49	13.63	13.33	13.36	1,006,014	-0.16(-1.18%)
May 11, 2006	13.63	13.63	13.47	13.52	640,901	-0.13(-0.94%)
May 10, 2006	13.60	13.70	13.58	13.65	769,305	+0.07(+0.49%)
May 09, 2006	13.51	13.66	13.49	13.58	928,972	+0.01(+0.04%)
May 08, 2006	13.57	13.60	13.51	13.58	456,112	+0.04(+0.33%)
May 05, 2006	13.53	13.60	13.50	13.53	575,025	-0.04(-0.26%)
May 04, 2006	13.49	13.60	13.49	13.57	927,297	+0.12(+0.87%)
May 03, 2006	13.51	13.52	13.32	13.45	1,052,909	-0.06(-0.45%)
May 02, 2006	12.94	13.51	12.94	13.51	2,148,807	+0.42(+3.19%)
May 01, 2006	13.33	13.35	13.06	13.10	982,567	-0.25(-1.87%)
Apr 28, 2006	13.34	13.34	13.34	13.34	0	+0.09(+0.72%)
Apr 27, 2006	13.34	13.38	13.23	13.25	916,690	-0.11(-0.84%)
Apr 26, 2006	13.02	13.41	13.02	13.36	1,665,897	+0.29(+2.21%)
Apr 25, 2006	13.07	13.17	13.02	13.07	1,275,662	-0.04(-0.29%)
Apr 24, 2006	13.17	13.17	13.06	13.11	724,643	-0.06(-0.44%)
Apr 21, 2006	13.30	13.36	13.12	13.17	1,006,014	-0.12(-0.89%)
Apr 20, 2006	13.31	13.42	13.26	13.29	897,708	-0.05(-0.36%)
Apr 19, 2006	13.27	13.37	13.23	13.34	1,259,472	+0.03(+0.26%)
Apr 18, 2006	13.10	13.36	13.07	13.30	1,847,895	+0.20(+1.55%)
Apr 17, 2006	13.17	13.19	13.00	13.10	673,840	-0.05(-0.37%)
Apr 13, 2006	13.24	13.22	13.09	13.15	676,631	-0.09(-0.68%)
Apr 12, 2006	13.17	13.26	13.14	13.24	682,214	+0.06(+0.46%)
Apr 11, 2006	13.34	13.37	13.16	13.18	606,846	-0.15(-1.09%)
Apr 10, 2006	13.34	13.44	13.30	13.32	963,585	+0.00(+0.00%)
Apr 07, 2006	13.48	13.57	13.32	13.32	1,032,811	-0.24(-1.78%)
Apr 06, 2006	13.64	13.66	13.53	13.56	1,428,630	-0.08(-0.55%)
Apr 05, 2006	13.64	13.69	13.58	13.64	1,468,267	-0.01(-0.07%)
Apr 04, 2006	13.66	13.70	13.60	13.65	2,415,663	-0.05(-0.34%)
Apr 03, 2006	13.61	13.86	13.60	13.69	2,601,011	-0.09(-0.68%)
Mar 31, 2006	13.99	14.04	13.78	13.79	2,851,677	-0.14(-0.98%)
Mar 30, 2006	14.13	14.15	13.92	13.92	1,605,045	-0.23(-1.63%)
Mar 29, 2006	14.15	14.20	14.08	14.15	2,190,677	+0.01(+0.05%)
Mar 28, 2006	14.20	14.22	14.08	14.15	1,553,125	-0.03(-0.18%)
Mar 27, 2006	14.22	14.27	14.12	14.17	1,183,546	-0.06(-0.44%)
Mar 24, 2006	14.37	14.37	14.19	14.23	1,279,570	-0.29(-2.02%)
Mar 21, 2006	14.69	14.69	14.49	14.53	1,060,167	-0.11(-0.78%)
Mar 20, 2006	14.71	14.75	14.57	14.64	1,409,090	-0.03(-0.19%)
Mar 17, 2006	14.68	14.79	14.59	14.67	1,935,545	+0.05(+0.37%)
Mar 16, 2006	14.48	14.70	14.47	14.62	1,141,117	+0.25(+1.71%)
Mar 15, 2006	14.46	14.47	14.30	14.37	1,241,607	-0.01(-0.05%)
Mar 14, 2006	14.10	14.39	14.10	14.38	980,892	+0.24(+1.69%)
Mar 13, 2006	14.10	14.28	14.09	14.14	865,887	+0.02(+0.17%)
Mar 10, 2006	13.86	14.20	13.86	14.12	1,003,223	+0.16(+1.15%)
Mar 09, 2006	13.85	13.98	13.76	13.96	928,972	+0.11(+0.79%)
Mar 08, 2006	13.80	14.00	13.79	13.85	1,471,059	+0.09(+0.64%)
Mar 07, 2006	13.69	13.98	13.69	13.76	2,067,857	+0.09(+0.64%)
Mar 06, 2006	13.73	13.76	13.59	13.67	965,818	-0.12(-0.90%)
Mar 03, 2006	13.70	13.89	13.60	13.80	1,782,577	+0.10(+0.71%)
Mar 02, 2006	13.48	13.93	13.46	13.70	2,467,024	+0.09(+0.63%)

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.