Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.00	14.30	14.00	14.00	50,455	+0.10(+0.72%)
May 30, 2006	13.90	14.20	13.90	13.90	31,077	-0.15(-1.07%)
May 26, 2006	14.05	14.30	14.00	14.05	42,126	-0.15(-1.06%)
May 25, 2006	14.20	14.35	14.05	14.20	69,947	+0.35(+2.53%)
May 24, 2006	13.85	14.10	13.85	13.85	32,081	-0.20(-1.42%)
May 23, 2006	14.05	14.30	14.05	14.05	37,075	+0.35(+2.55%)
May 22, 2006	13.70	13.71	13.45	13.70	79,638	+0.05(+0.37%)
May 19, 2006	13.65	13.80	13.55	13.65	42,721	+0.00(+0.00%)
May 18, 2006	13.65	14.10	13.65	13.65	34,518	-0.20(-1.44%)
May 17, 2006	14.35	14.30	13.80	13.85	38,384	-0.50(-3.48%)
May 16, 2006	14.35	14.55	14.35	14.35	38,232	+0.00(+0.00%)
May 15, 2006	14.35	14.65	14.35	14.35	26,779	-0.55(-3.69%)
May 12, 2006	14.90	15.36	14.90	14.90	102,975	-0.47(-3.06%)
May 11, 2006	15.37	15.70	15.25	15.37	251,941	-0.18(-1.16%)
May 10, 2006	15.55	15.73	15.45	15.55	48,483	+0.15(+0.97%)
May 09, 2006	15.40	15.65	15.40	15.40	301,337	+0.55(+3.70%)
May 08, 2006	14.85	15.00	14.85	14.85	34,447	+0.00(+0.00%)
May 05, 2006	14.85	14.90	14.80	14.85	55,552	+0.10(+0.68%)
May 04, 2006	14.75	14.90	14.70	14.75	46,262	-0.05(-0.34%)
May 03, 2006	14.80	15.20	14.80	14.80	67,382	-0.50(-3.27%)
May 02, 2006	15.30	15.45	15.20	15.30	90,112	+0.05(+0.33%)
May 01, 2006	15.25	15.60	15.25	15.25	46,189	-0.20(-1.29%)
Apr 28, 2006	15.45	15.45	15.45	15.45	0	-0.65(-4.04%)
Apr 27, 2006	16.10	16.25	16.05	16.10	80,523	-0.05(-0.31%)
Apr 26, 2006	16.15	16.30	15.95	16.15	113,789	+0.55(+3.53%)
Apr 25, 2006	15.60	16.10	15.90	15.60	63,273	+0.00(+0.00%)
Apr 24, 2006	15.60	15.80	15.60	15.60	31,061	+0.00(+0.00%)
Apr 21, 2006	15.55	15.90	15.60	15.60	61,291	+0.05(+0.32%)
Apr 20, 2006	15.20	15.75	12.55	15.55	79,709	+0.35(+2.30%)
Apr 19, 2006	15.05	15.35	15.20	15.20	75,335	+0.15(+1.00%)
Apr 18, 2006	15.05	15.16	14.95	15.05	108,043	-0.05(-0.33%)
Apr 17, 2006	15.10	15.25	15.05	15.10	72,407	+0.20(+1.34%)
Apr 13, 2006	15.10	15.10	14.85	14.90	108,352	-0.20(-1.32%)
Apr 12, 2006	14.90	15.25	15.05	15.10	58,328	+0.20(+1.34%)
Apr 11, 2006	14.90	15.40	14.90	14.90	295,207	-0.45(-2.93%)
Apr 10, 2006	15.35	15.40	15.25	15.35	64,028	+0.25(+1.66%)
Apr 07, 2006	15.10	15.50	15.10	15.10	76,941	-0.55(-3.51%)
Apr 06, 2006	15.65	15.70	15.50	15.65	46,939	-0.25(-1.57%)
Apr 05, 2006	15.90	15.90	15.70	15.90	83,464	+0.00(+0.00%)
Apr 04, 2006	15.90	16.00	15.75	15.90	48,334	+1.05(+7.07%)
Apr 03, 2006	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Mar 31, 2006	14.85	15.10	14.85	14.85	651,662	-0.10(-0.67%)
Mar 30, 2006	14.95	15.15	14.90	14.95	293,276	+0.30(+2.05%)
Mar 29, 2006	14.65	14.71	14.50	14.65	1,502,941	+0.15(+1.03%)
Mar 28, 2006	14.70	14.75	14.50	14.50	325,161	-0.20(-1.36%)
Mar 27, 2006	14.70	14.90	14.65	14.70	199,307	-0.10(-0.68%)
Mar 24, 2006	14.45	14.90	14.60	14.80	54,692	+0.80(+5.71%)
Mar 21, 2006	14.00	14.30	14.00	14.00	69,508	-0.20(-1.41%)
Mar 20, 2006	14.20	14.38	14.20	14.20	69,559	+0.15(+1.07%)
Mar 17, 2006	14.05	14.30	14.05	14.05	87,801	+0.05(+0.36%)
Mar 16, 2006	14.00	14.20	14.00	14.00	98,618	+0.00(+0.00%)
Mar 15, 2006	13.80	14.15	13.80	14.00	106,492	+0.20(+1.45%)
Mar 14, 2006	13.25	13.85	13.55	13.80	114,804	+0.55(+4.15%)
Mar 13, 2006	13.25	13.40	13.25	13.25	70,243	+0.10(+0.76%)
Mar 10, 2006	13.15	13.25	13.00	13.15	111,556	+0.05(+0.38%)
Mar 09, 2006	13.10	13.35	13.10	13.10	146,383	+0.05(+0.38%)
Mar 08, 2006	13.05	13.20	12.95	13.05	254,315	-0.25(-1.88%)
Mar 07, 2006	13.30	13.50	13.30	13.30	195,677	+0.05(+0.38%)
Mar 06, 2006	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Mar 03, 2006	13.25	13.35	13.25	13.25	78,516	+0.00(+0.00%)
Mar 02, 2006	13.25	13.40	13.15	13.25	82,342	-0.35(-2.57%)

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.