Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.35	13.36	13.26	13.30	16,800	+0.05(+0.38%)
May 30, 2006	13.32	13.37	13.24	13.25	24,600	-0.07(-0.53%)
May 26, 2006	13.25	13.32	13.23	13.32	18,800	+0.02(+0.15%)
May 25, 2006	13.28	13.32	13.21	13.30	28,200	+0.03(+0.23%)
May 24, 2006	13.35	13.36	13.18	13.27	32,800	-0.03(-0.23%)
May 23, 2006	13.35	13.40	13.17	13.30	40,200	-0.02(-0.15%)
May 22, 2006	13.38	13.38	13.22	13.32	17,900	+0.03(+0.23%)
May 19, 2006	13.42	13.42	13.22	13.29	42,200	-0.03(-0.23%)
May 18, 2006	13.30	13.32	13.21	13.32	23,400	+0.07(+0.53%)
May 17, 2006	13.30	13.30	13.20	13.25	20,300	-0.01(-0.08%)
May 16, 2006	13.25	13.27	13.24	13.26	17,700	+0.06(+0.45%)
May 15, 2006	13.28	13.28	13.09	13.20	27,400	+0.03(+0.23%)
May 12, 2006	13.29	13.29	13.13	13.17	12,100	+0.02(+0.15%)
May 11, 2006	13.05	13.28	13.05	13.15	69,400	-0.15(-1.13%)
May 10, 2006	13.34	13.36	13.26	13.30	26,000	+0.00(+0.00%)
May 09, 2006	13.33	13.33	13.25	13.30	18,400	+0.05(+0.38%)
May 08, 2006	13.30	13.33	13.19	13.25	40,100	-0.01(-0.08%)
May 05, 2006	13.24	13.30	13.20	13.26	22,800	+0.01(+0.08%)
May 04, 2006	13.34	13.34	13.17	13.25	19,300	-0.03(-0.23%)
May 03, 2006	13.35	13.36	13.16	13.28	28,200	+0.06(+0.45%)
May 02, 2006	13.12	13.25	13.12	13.22	28,000	+0.10(+0.76%)
May 01, 2006	13.24	13.25	13.12	13.12	32,100	-0.11(-0.83%)
Apr 28, 2006	13.23	13.25	13.15	13.23	12,000	+0.03(+0.23%)
Apr 27, 2006	13.17	13.25	13.15	13.20	15,500	+0.00(+0.00%)
Apr 26, 2006	13.16	13.20	13.16	13.20	11,800	+0.08(+0.61%)
Apr 25, 2006	13.27	13.28	13.12	13.12	15,000	-0.20(-1.50%)
Apr 24, 2006	13.35	13.40	13.25	13.32	32,600	+0.08(+0.60%)
Apr 21, 2006	13.32	13.45	13.15	13.24	64,100	-0.15(-1.12%)
Apr 20, 2006	13.20	13.50	13.20	13.39	30,300	+0.07(+0.53%)
Apr 19, 2006	13.49	13.65	13.32	13.32	34,100	-0.08(-0.60%)
Apr 18, 2006	13.45	13.48	13.33	13.40	32,200	+0.05(+0.37%)
Apr 17, 2006	13.40	13.54	13.30	13.35	28,800	-0.12(-0.89%)
Apr 13, 2006	13.36	13.48	13.35	13.47	14,500	+0.06(+0.45%)
Apr 12, 2006	13.46	13.75	13.33	13.41	36,100	-0.09(-0.67%)
Apr 11, 2006	13.53	13.64	13.50	13.50	23,500	-0.04(-0.30%)
Apr 10, 2006	13.56	13.71	13.52	13.54	13,300	-0.02(-0.15%)
Apr 07, 2006	13.65	13.65	13.55	13.56	47,200	-0.07(-0.51%)
Apr 06, 2006	13.73	13.75	13.63	13.63	9,700	-0.10(-0.73%)
Apr 05, 2006	13.90	13.90	13.72	13.73	24,100	-0.06(-0.44%)
Apr 04, 2006	13.91	13.92	13.79	13.79	33,500	-0.08(-0.58%)
Apr 03, 2006	13.75	13.98	13.67	13.87	62,400	+0.04(+0.29%)
Mar 31, 2006	13.88	13.95	13.78	13.83	48,600	+0.06(+0.44%)
Mar 30, 2006	13.77	13.87	13.73	13.77	49,000	-0.13(-0.94%)
Mar 29, 2006	13.71	13.90	13.71	13.90	23,100	+0.10(+0.72%)
Mar 28, 2006	13.73	13.84	13.70	13.80	25,300	+0.06(+0.44%)
Mar 27, 2006	13.83	13.85	13.65	13.74	31,600	-0.02(-0.15%)
Mar 24, 2006	13.68	13.82	13.62	13.76	38,600	+0.16(+1.18%)
Mar 23, 2006	13.57	13.68	13.57	13.60	16,200	-0.10(-0.73%)
Mar 22, 2006	13.67	13.73	13.60	13.70	30,100	-0.05(-0.36%)
Mar 21, 2006	13.67	13.80	13.55	13.75	37,200	-0.01(-0.07%)
Mar 20, 2006	13.65	13.83	13.65	13.76	39,500	+0.04(+0.29%)
Mar 17, 2006	13.58	13.72	13.58	13.72	20,300	+0.01(+0.07%)
Mar 16, 2006	13.69	13.74	13.62	13.71	60,800	+0.15(+1.11%)
Mar 15, 2006	13.71	13.71	13.56	13.56	27,800	-0.10(-0.73%)
Mar 14, 2006	13.61	13.70	13.59	13.66	27,400	+0.01(+0.07%)
Mar 13, 2006	13.75	13.80	13.61	13.65	38,400	-0.09(-0.66%)
Mar 10, 2006	13.79	13.80	13.69	13.74	12,700	+0.04(+0.29%)
Mar 09, 2006	13.71	13.78	13.70	13.70	21,900	-0.05(-0.36%)
Mar 08, 2006	13.69	13.75	13.65	13.75	6,500	+0.10(+0.73%)
Mar 07, 2006	13.52	13.71	13.52	13.65	15,800	-0.11(-0.80%)
Mar 06, 2006	13.67	13.80	13.67	13.76	20,300	-0.04(-0.29%)
Mar 03, 2006	13.95	13.95	13.71	13.80	21,600	-0.08(-0.58%)
Mar 02, 2006	13.85	13.98	13.77	13.88	31,100	-0.10(-0.72%)

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.