Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.19	13.19	12.58	13.01	4,628	-0.06(-0.46%)
May 30, 2006	13.41	13.41	12.63	13.07	2,915	+0.02(+0.15%)
May 26, 2006	12.87	13.05	12.71	13.05	1,046	-0.33(-2.47%)
May 25, 2006	13.38	13.38	13.38	13.38	5,000	-0.20(-1.47%)
May 24, 2006	13.70	13.70	13.42	13.58	810	-0.02(-0.15%)
May 23, 2006	13.26	13.88	13.25	13.60	1,100	+0.32(+2.41%)
May 22, 2006	13.50	13.50	13.28	13.28	566	+0.28(+2.15%)
May 19, 2006	12.64	13.00	12.50	13.00	2,900	+0.00(+0.00%)
May 18, 2006	13.00	13.00	13.00	13.00	600	-0.25(-1.89%)
May 17, 2006	13.01	13.30	13.01	13.25	72,833	-0.08(-0.60%)
May 16, 2006	13.33	13.33	13.33	13.33	100	-0.18(-1.33%)
May 15, 2006	13.25	13.85	13.02	13.51	4,669	-0.11(-0.81%)
May 12, 2006	13.31	13.62	13.30	13.62	437	+0.12(+0.89%)
May 11, 2006	13.30	13.53	13.30	13.50	3,157	+0.00(+0.00%)
May 10, 2006	13.36	13.50	13.36	13.50	1,462	+0.00(+0.00%)
May 09, 2006	13.22	13.50	13.22	13.50	21,653	+0.14(+1.05%)
May 08, 2006	13.41	13.55	13.14	13.36	22,594	+0.09(+0.68%)
May 05, 2006	13.25	13.27	13.25	13.27	1,884	+0.20(+1.53%)
May 04, 2006	13.02	13.58	12.95	13.07	1,280	-0.06(-0.46%)
May 03, 2006	13.13	13.31	13.13	13.13	950	-0.03(-0.23%)
May 02, 2006	12.50	13.54	12.50	13.16	10,368	+0.44(+3.46%)
May 01, 2006	12.57	12.72	12.57	12.72	3,100	-0.21(-1.62%)
Apr 28, 2006	12.40	12.93	11.40	12.93	3,200	+0.23(+1.81%)
Apr 27, 2006	12.60	12.79	12.52	12.70	1,650	+0.21(+1.68%)
Apr 26, 2006	12.70	12.70	12.27	12.49	1,655	-0.25(-2.00%)
Apr 25, 2006	12.59	12.81	12.49	12.74	14,933	+0.04(+0.35%)
Apr 24, 2006	12.50	12.90	12.05	12.70	15,047	+0.09(+0.71%)
Apr 21, 2006	14.52	14.52	11.80	12.61	85,041	-1.91(-13.15%)
Apr 20, 2006	14.65	14.65	14.40	14.52	2,534	-0.28(-1.89%)
Apr 19, 2006	14.86	14.86	14.70	14.80	1,451	+0.10(+0.68%)
Apr 18, 2006	14.26	14.90	14.25	14.70	7,462	+0.43(+3.01%)
Apr 17, 2006	14.06	14.50	14.06	14.27	1,320	+0.36(+2.59%)
Apr 13, 2006	14.15	14.61	13.91	13.91	2,000	-0.12(-0.86%)
Apr 12, 2006	13.68	14.03	13.68	14.03	2,637	+0.35(+2.56%)
Apr 11, 2006	13.60	13.68	13.60	13.68	4,502	+0.12(+0.88%)
Apr 10, 2006	13.65	13.65	13.50	13.56	850	+0.06(+0.44%)
Apr 07, 2006	13.50	13.66	13.50	13.50	1,149	-0.03(-0.21%)
Apr 06, 2006	14.00	14.00	13.53	13.53	1,366	+0.03(+0.21%)
Apr 05, 2006	14.41	14.41	13.10	13.50	3,691	-0.75(-5.26%)
Apr 04, 2006	14.30	14.49	14.25	14.25	1,715	-0.34(-2.33%)
Apr 03, 2006	15.13	15.13	14.50	14.59	3,812	-0.40(-2.67%)
Mar 31, 2006	14.81	15.00	14.75	14.99	15,561	+0.34(+2.32%)
Mar 30, 2006	14.90	14.90	14.65	14.65	15,177	-0.25(-1.68%)
Mar 29, 2006	14.90	14.90	14.51	14.90	21,829	+0.01(+0.07%)
Mar 28, 2006	14.51	14.96	14.50	14.89	13,937	+0.53(+3.69%)
Mar 27, 2006	13.80	14.36	13.80	14.36	9,400	+0.56(+4.06%)
Mar 24, 2006	13.69	13.90	13.52	13.80	9,034	+0.00(+0.00%)
Mar 23, 2006	13.22	13.80	13.15	13.80	13,800	+0.70(+5.34%)
Mar 22, 2006	13.06	13.10	13.06	13.10	1,300	-0.10(-0.76%)
Mar 21, 2006	13.10	13.25	13.10	13.20	1,600	+0.05(+0.38%)
Mar 20, 2006	13.26	13.26	13.15	13.15	696	+0.05(+0.38%)
Mar 17, 2006	13.25	13.25	13.03	13.10	8,634	-0.31(-2.31%)
Mar 16, 2006	13.21	13.41	13.10	13.41	7,695	+0.16(+1.21%)
Mar 15, 2006	13.25	13.30	13.24	13.25	23,700	-0.13(-0.97%)
Mar 14, 2006	13.35	13.46	13.25	13.38	15,775	+0.01(+0.07%)
Mar 13, 2006	13.33	13.63	13.20	13.37	2,347	+0.12(+0.91%)
Mar 10, 2006	13.64	13.75	13.22	13.25	9,608	-0.35(-2.57%)
Mar 09, 2006	13.49	13.60	13.40	13.60	3,483	+0.11(+0.82%)
Mar 08, 2006	13.10	13.50	13.10	13.49	2,736	+0.49(+3.77%)
Mar 07, 2006	12.85	13.04	12.85	13.00	101,032	+0.01(+0.08%)
Mar 06, 2006	13.00	13.00	12.85	12.99	3,501	-0.04(-0.31%)
Mar 03, 2006	13.03	13.03	13.03	13.03	1,400	+0.03(+0.23%)
Mar 02, 2006	13.00	13.00	13.00	13.00	1,300	-0.15(-1.14%)

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.