Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.70	16.70	16.70	16.70	200	-0.05(-0.30%)
May 30, 2006	16.90	16.90	16.75	16.75	1,900	-0.25(-1.47%)
May 26, 2006	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
May 25, 2006	16.82	17.00	16.82	17.00	1,300	+0.25(+1.49%)
May 24, 2006	16.93	16.93	16.75	16.75	1,400	-0.22(-1.30%)
May 23, 2006	16.95	17.00	16.95	16.97	3,500	+0.07(+0.41%)
May 22, 2006	16.70	16.90	16.70	16.90	2,300	+0.30(+1.81%)
May 19, 2006	16.61	16.61	16.54	16.60	900	-0.05(-0.30%)
May 18, 2006	16.80	16.80	16.65	16.65	2,100	-0.15(-0.89%)
May 17, 2006	16.70	16.80	16.70	16.80	2,800	+0.00(+0.00%)
May 16, 2006	16.65	16.80	16.65	16.80	1,900	+0.19(+1.14%)
May 15, 2006	16.61	16.61	16.61	16.61	300	+0.00(+0.00%)
May 12, 2006	16.70	16.70	16.61	16.61	1,300	-0.14(-0.84%)
May 11, 2006	16.85	17.06	16.75	16.75	5,900	+0.12(+0.72%)
May 10, 2006	16.59	16.65	16.59	16.63	600	+0.07(+0.42%)
May 09, 2006	16.52	16.56	16.52	16.56	200	+0.09(+0.55%)
May 08, 2006	16.50	16.51	16.35	16.47	3,900	-0.04(-0.24%)
May 05, 2006	16.90	16.90	16.50	16.51	6,300	-0.49(-2.88%)
May 04, 2006	16.91	17.00	16.91	17.00	1,400	-0.05(-0.29%)
May 03, 2006	17.34	17.34	17.05	17.05	2,800	-0.29(-1.67%)
May 02, 2006	17.55	17.55	17.34	17.34	1,900	-0.31(-1.76%)
May 01, 2006	17.81	17.81	17.65	17.65	1,100	-0.15(-0.84%)
Apr 28, 2006	17.80	17.80	17.80	17.80	100	-0.06(-0.34%)
Apr 27, 2006	18.06	18.06	17.86	17.86	2,300	-0.14(-0.78%)
Apr 26, 2006	17.86	18.00	17.75	18.00	11,800	+0.22(+1.24%)
Apr 25, 2006	17.78	17.78	17.78	17.78	500	-0.08(-0.45%)
Apr 24, 2006	17.83	17.86	17.83	17.86	800	+0.10(+0.56%)
Apr 21, 2006	17.76	17.76	17.76	17.76	100	+0.00(+0.00%)
Apr 20, 2006	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 19, 2006	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 18, 2006	17.59	17.76	17.59	17.76	1,100	+0.23(+1.31%)
Apr 17, 2006	17.50	17.53	17.50	17.53	10,100	+0.04(+0.23%)
Apr 13, 2006	17.53	17.53	17.47	17.49	2,800	+0.09(+0.52%)
Apr 12, 2006	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Apr 11, 2006	17.40	17.40	17.40	17.40	1,000	+0.07(+0.40%)
Apr 10, 2006	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Apr 07, 2006	16.95	17.48	16.95	17.33	6,700	+0.53(+3.17%)
Apr 06, 2006	16.66	16.89	16.66	16.80	8,900	+0.15(+0.89%)
Apr 05, 2006	16.80	16.80	16.50	16.65	5,500	-0.15(-0.89%)
Apr 04, 2006	16.81	16.81	16.80	16.80	1,300	-0.07(-0.41%)
Apr 03, 2006	16.92	16.95	16.87	16.87	2,300	-0.19(-1.11%)
Mar 31, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 30, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 29, 2006	17.06	17.06	17.06	17.06	0	+0.00(+0.00%)
Mar 28, 2006	17.15	17.15	17.02	17.06	1,800	-0.14(-0.81%)
Mar 27, 2006	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Mar 24, 2006	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Mar 22, 2006	17.20	17.20	17.20	17.20	700	+0.00(+0.00%)
Mar 21, 2006	17.32	17.32	17.20	17.20	200	-0.03(-0.17%)
Mar 20, 2006	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Mar 17, 2006	17.23	17.23	17.23	17.23	200	+0.03(+0.17%)
Mar 16, 2006	17.20	17.20	17.20	17.20	100	-0.04(-0.23%)
Mar 15, 2006	17.25	17.25	17.20	17.24	1,300	-0.02(-0.12%)
Mar 14, 2006	17.26	17.26	17.26	17.26	0	+0.00(+0.00%)
Mar 13, 2006	17.25	17.26	17.25	17.26	300	+0.04(+0.23%)
Mar 10, 2006	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
Mar 09, 2006	17.11	17.22	17.11	17.22	900	+0.12(+0.70%)
Mar 08, 2006	16.83	17.10	16.82	17.10	3,900	+0.35(+2.09%)
Mar 07, 2006	16.27	16.75	16.27	16.75	4,600	+0.57(+3.52%)
Mar 06, 2006	16.19	16.19	16.18	16.18	600	-0.01(-0.06%)
Mar 03, 2006	16.00	16.20	16.00	16.19	1,800	+0.09(+0.56%)
Mar 02, 2006	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)

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.