Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.79	15.80	15.40	15.46	7,900	-0.33(-2.09%)
May 30, 2006	15.40	15.85	15.28	15.79	7,478	+0.48(+3.14%)
May 26, 2006	15.31	15.84	15.31	15.31	6,272	-0.19(-1.23%)
May 25, 2006	15.35	15.50	15.26	15.50	1,337	+0.25(+1.64%)
May 24, 2006	15.65	15.65	15.25	15.25	8,050	-0.25(-1.61%)
May 23, 2006	15.64	16.05	15.50	15.50	7,771	-0.08(-0.51%)
May 22, 2006	15.58	15.58	15.58	15.58	0	+0.00(+0.00%)
May 19, 2006	15.89	15.90	15.53	15.58	9,022	-0.15(-0.95%)
May 18, 2006	15.88	15.98	15.54	15.73	11,183	+0.07(+0.45%)
May 17, 2006	15.94	15.94	15.53	15.66	7,103	-0.11(-0.70%)
May 16, 2006	15.69	15.90	15.34	15.77	8,588	+0.21(+1.35%)
May 15, 2006	15.25	15.56	15.25	15.56	8,550	+0.06(+0.39%)
May 12, 2006	15.40	15.58	15.25	15.50	6,154	+0.07(+0.45%)
May 11, 2006	15.22	15.43	15.22	15.43	16,210	+0.15(+0.98%)
May 10, 2006	15.19	15.28	15.11	15.28	6,255	+0.09(+0.59%)
May 09, 2006	15.06	15.19	14.99	15.19	10,922	+0.13(+0.86%)
May 08, 2006	15.06	15.35	15.06	15.06	4,264	+0.04(+0.27%)
May 05, 2006	15.20	15.21	15.02	15.02	4,177	-0.09(-0.60%)
May 04, 2006	15.15	15.39	15.11	15.11	23,362	-0.09(-0.59%)
May 03, 2006	15.22	15.35	15.11	15.20	12,817	-0.15(-0.98%)
May 02, 2006	15.29	15.37	15.29	15.35	6,748	+0.06(+0.39%)
May 01, 2006	15.25	15.30	15.21	15.29	5,072	+0.04(+0.26%)
Apr 28, 2006	15.25	15.25	15.25	15.25	0	-0.05(-0.33%)
Apr 27, 2006	15.35	15.35	15.20	15.30	4,475	+0.05(+0.33%)
Apr 26, 2006	15.39	15.39	15.06	15.25	5,270	-0.03(-0.20%)
Apr 25, 2006	15.33	15.34	15.14	15.28	6,924	+0.20(+1.33%)
Apr 24, 2006	15.40	15.40	15.08	15.08	5,080	-0.32(-2.08%)
Apr 21, 2006	15.40	15.50	15.37	15.40	2,952	+0.01(+0.06%)
Apr 20, 2006	15.20	15.39	15.20	15.39	5,393	+0.14(+0.92%)
Apr 19, 2006	15.37	15.39	15.24	15.25	11,636	+0.09(+0.59%)
Apr 18, 2006	15.11	15.30	15.11	15.16	28,915	+0.05(+0.33%)
Apr 17, 2006	15.40	15.40	15.08	15.11	4,241	-0.28(-1.82%)
Apr 13, 2006	15.44	15.44	15.10	15.39	13,180	+0.04(+0.26%)
Apr 12, 2006	15.34	15.40	15.09	15.35	14,753	+0.03(+0.20%)
Apr 11, 2006	15.20	15.50	15.12	15.32	23,011	-0.20(-1.29%)
Apr 10, 2006	15.50	15.59	15.35	15.52	5,725	-0.18(-1.15%)
Apr 07, 2006	15.52	15.71	15.51	15.70	8,533	-0.05(-0.32%)
Apr 06, 2006	15.80	15.89	15.55	15.75	5,650	-0.09(-0.57%)
Apr 05, 2006	15.56	15.84	15.56	15.84	5,950	-0.05(-0.31%)
Apr 04, 2006	15.60	15.89	15.50	15.89	8,568	+0.09(+0.57%)
Apr 03, 2006	15.90	15.90	15.49	15.80	3,400	+0.30(+1.94%)
Mar 31, 2006	15.91	15.94	15.50	15.50	4,580	-0.48(-3.00%)
Mar 30, 2006	15.85	16.00	15.85	15.98	8,413	+0.13(+0.82%)
Mar 29, 2006	15.80	15.85	15.70	15.85	14,865	+0.10(+0.63%)
Mar 28, 2006	15.75	15.75	15.40	15.75	5,899	+0.00(+0.00%)
Mar 27, 2006	15.50	15.76	15.11	15.75	15,407	+0.26(+1.68%)
Mar 24, 2006	16.24	16.24	15.49	15.49	8,045	-0.31(-1.96%)
Mar 21, 2006	15.93	15.99	15.51	15.80	9,645	+0.28(+1.80%)
Mar 20, 2006	15.85	15.94	15.50	15.52	14,499	-0.62(-3.84%)
Mar 17, 2006	16.00	16.14	15.71	16.14	11,220	+0.24(+1.51%)
Mar 16, 2006	16.00	16.19	15.60	15.90	3,968	-0.35(-2.15%)
Mar 15, 2006	15.70	16.25	15.70	16.25	2,400	+0.50(+3.17%)
Mar 14, 2006	16.20	16.25	15.75	15.75	5,789	-0.24(-1.50%)
Mar 13, 2006	16.05	16.10	15.80	15.99	15,650	+0.19(+1.20%)
Mar 10, 2006	15.85	15.93	15.67	15.80	16,969	-0.14(-0.88%)
Mar 09, 2006	15.93	15.99	15.44	15.94	12,226	+0.24(+1.53%)
Mar 08, 2006	15.56	15.85	15.56	15.70	14,285	+0.19(+1.23%)
Mar 07, 2006	15.46	15.53	15.46	15.51	5,450	+0.02(+0.13%)
Mar 06, 2006	15.50	15.50	15.49	15.49	5,700	-0.01(-0.06%)
Mar 03, 2006	15.48	15.50	15.28	15.50	7,800	+0.02(+0.13%)
Mar 02, 2006	15.36	15.50	15.25	15.48	7,516	+0.18(+1.18%)

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.