Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.75	17.78	17.72	17.78	3,500	+0.13(+0.74%)
May 30, 2006	17.75	17.77	17.65	17.65	700	-0.05(-0.28%)
May 26, 2006	17.65	17.80	17.65	17.70	3,300	+0.10(+0.57%)
May 25, 2006	17.40	17.60	17.39	17.60	6,100	+0.24(+1.38%)
May 24, 2006	17.24	17.40	17.24	17.36	7,600	+0.15(+0.87%)
May 23, 2006	17.27	17.29	17.20	17.21	10,200	-0.29(-1.66%)
May 22, 2006	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
May 19, 2006	17.47	17.50	17.47	17.50	1,300	+0.03(+0.17%)
May 18, 2006	17.64	17.64	17.35	17.47	9,700	-0.18(-1.02%)
May 17, 2006	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
May 16, 2006	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
May 15, 2006	17.65	17.66	17.65	17.65	800	+0.05(+0.28%)
May 12, 2006	17.65	17.75	17.60	17.60	3,000	-0.04(-0.23%)
May 11, 2006	17.65	17.70	17.60	17.64	5,400	+0.09(+0.51%)
May 10, 2006	17.50	17.55	17.49	17.55	4,800	+0.00(+0.00%)
May 09, 2006	17.65	17.65	17.49	17.55	2,500	-0.10(-0.57%)
May 08, 2006	18.00	18.00	17.50	17.65	21,000	-0.35(-1.94%)
May 05, 2006	18.00	18.00	18.00	18.00	200	-0.01(-0.06%)
May 04, 2006	18.10	18.12	18.01	18.01	3,500	-0.15(-0.83%)
May 03, 2006	18.55	18.55	18.16	18.16	6,200	-0.49(-2.63%)
May 02, 2006	18.55	18.72	18.50	18.65	7,500	+0.06(+0.32%)
May 01, 2006	18.55	18.60	18.45	18.59	3,500	+0.13(+0.70%)
Apr 28, 2006	18.39	18.46	18.39	18.46	3,800	+0.07(+0.38%)
Apr 27, 2006	18.40	18.40	18.39	18.39	1,800	+0.09(+0.49%)
Apr 26, 2006	18.25	18.30	18.22	18.30	700	+0.10(+0.55%)
Apr 25, 2006	18.20	18.20	18.20	18.20	300	+0.05(+0.28%)
Apr 24, 2006	18.10	18.15	18.10	18.15	1,500	+0.10(+0.55%)
Apr 21, 2006	18.15	18.15	18.00	18.05	2,800	-0.10(-0.55%)
Apr 20, 2006	18.15	18.15	18.15	18.15	300	+0.00(+0.00%)
Apr 19, 2006	18.15	18.15	18.15	18.15	2,100	+0.14(+0.78%)
Apr 18, 2006	18.05	18.34	17.96	18.01	10,400	-0.09(-0.50%)
Apr 17, 2006	18.35	18.35	18.10	18.10	9,400	-0.25(-1.36%)
Apr 13, 2006	18.30	18.35	18.30	18.35	2,800	+0.16(+0.88%)
Apr 12, 2006	18.40	18.40	18.19	18.19	6,200	-0.31(-1.68%)
Apr 11, 2006	18.58	18.58	18.50	18.50	1,900	-0.20(-1.07%)
Apr 10, 2006	18.80	18.80	18.67	18.70	5,900	+0.08(+0.43%)
Apr 07, 2006	18.60	18.75	18.60	18.62	2,400	-0.12(-0.64%)
Apr 06, 2006	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Apr 05, 2006	18.68	18.75	18.60	18.74	2,900	+0.04(+0.21%)
Apr 04, 2006	18.80	18.95	18.70	18.70	6,400	-0.05(-0.27%)
Apr 03, 2006	18.70	18.80	18.70	18.75	2,900	+0.10(+0.54%)
Mar 31, 2006	18.42	18.65	18.42	18.65	4,300	+0.27(+1.47%)
Mar 30, 2006	18.45	18.52	18.38	18.38	2,700	-0.02(-0.11%)
Mar 29, 2006	18.50	18.65	18.40	18.40	8,100	+0.07(+0.38%)
Mar 28, 2006	18.35	18.35	18.33	18.33	1,800	-0.17(-0.92%)
Mar 27, 2006	18.50	18.50	18.50	18.50	500	+0.05(+0.27%)
Mar 24, 2006	18.70	18.80	18.45	18.45	5,400	-0.35(-1.86%)
Mar 22, 2006	18.85	18.85	18.80	18.80	1,900	-0.24(-1.26%)
Mar 21, 2006	18.95	19.04	18.95	19.04	900	-0.01(-0.05%)
Mar 20, 2006	18.90	19.05	18.90	19.05	1,200	+0.10(+0.53%)
Mar 17, 2006	18.80	18.95	18.80	18.95	3,100	+0.25(+1.34%)
Mar 16, 2006	18.70	18.70	18.70	18.70	300	+0.09(+0.48%)
Mar 15, 2006	18.65	18.65	18.61	18.61	2,800	+0.01(+0.05%)
Mar 14, 2006	18.70	18.70	18.55	18.60	5,800	-0.20(-1.06%)
Mar 13, 2006	18.80	18.80	18.80	18.80	200	+0.15(+0.80%)
Mar 10, 2006	18.70	18.70	18.65	18.65	800	-0.05(-0.27%)
Mar 09, 2006	18.70	18.70	18.70	18.70	200	+0.15(+0.81%)
Mar 08, 2006	18.45	18.65	18.45	18.55	1,400	+0.05(+0.27%)
Mar 07, 2006	18.55	18.55	18.45	18.50	1,500	+0.05(+0.27%)
Mar 06, 2006	18.45	18.45	18.45	18.45	1,200	-0.11(-0.59%)
Mar 03, 2006	18.66	18.74	18.56	18.56	4,100	-0.10(-0.54%)
Mar 02, 2006	18.65	18.71	18.65	18.66	2,700	+0.06(+0.32%)

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.