Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.20	15.39	15.20	15.20	2,675	-0.18(-1.19%)
May 30, 2006	15.38	15.45	14.89	15.38	4,175	+0.27(+1.77%)
May 26, 2006	15.11	15.11	14.85	15.11	5,700	+0.29(+1.94%)
May 25, 2006	14.83	14.83	14.57	14.83	850	+0.27(+1.87%)
May 24, 2006	14.55	14.62	14.49	14.55	8,850	-0.05(-0.32%)
May 23, 2006	14.60	14.74	14.37	14.60	8,900	+0.10(+0.69%)
May 22, 2006	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
May 19, 2006	14.50	14.58	14.37	14.50	4,950	-0.09(-0.64%)
May 18, 2006	14.59	14.72	14.59	14.59	1,100	-0.01(-0.09%)
May 17, 2006	15.00	14.99	14.61	14.61	4,755	-0.39(-2.62%)
May 16, 2006	15.00	15.08	14.99	15.00	1,710	-0.00(-0.03%)
May 15, 2006	15.00	15.02	14.90	15.00	7,900	-0.02(-0.16%)
May 12, 2006	15.03	15.19	15.02	15.03	6,170	-0.11(-0.71%)
May 11, 2006	15.13	15.13	14.95	15.13	3,200	-0.02(-0.10%)
May 10, 2006	15.15	15.15	14.82	15.15	11,850	+0.19(+1.27%)
May 09, 2006	14.96	14.98	14.85	14.96	3,100	+0.22(+1.49%)
May 08, 2006	14.74	14.78	14.72	14.74	940	-0.05(-0.37%)
May 05, 2006	14.79	14.79	14.75	14.79	2,800	-0.07(-0.50%)
May 04, 2006	14.87	14.94	14.73	14.87	3,664	-0.02(-0.11%)
May 03, 2006	14.89	14.95	14.73	14.89	6,650	+0.09(+0.59%)
May 02, 2006	14.80	14.97	14.75	14.80	6,900	+0.06(+0.41%)
May 01, 2006	14.74	14.84	11.78	14.74	13,600	+1.91(+14.89%)
Apr 28, 2006	12.83	12.83	12.83	12.83	0	-2.02(-13.60%)
Apr 27, 2006	14.85	14.85	14.85	14.85	100	-0.05(-0.34%)
Apr 26, 2006	14.90	15.03	14.90	14.90	2,140	+0.14(+0.95%)
Apr 25, 2006	14.76	14.91	14.90	14.76	1,200	+0.00(+0.00%)
Apr 24, 2006	14.76	14.87	14.75	14.76	6,833	+0.00(+0.00%)
Apr 21, 2006	14.56	14.76	14.49	14.76	2,000	+0.20(+1.37%)
Apr 20, 2006	14.40	14.56	14.35	14.56	4,200	+0.16(+1.13%)
Apr 19, 2006	14.10	14.44	14.13	14.40	8,800	+0.30(+2.11%)
Apr 18, 2006	14.10	14.21	14.10	14.10	500	-0.32(-2.20%)
Apr 17, 2006	14.42	14.61	14.11	14.42	6,060	+0.31(+2.17%)
Apr 13, 2006	14.15	14.23	13.91	14.11	6,050	-0.04(-0.26%)
Apr 12, 2006	14.43	14.22	14.00	14.15	1,400	-0.29(-1.99%)
Apr 11, 2006	14.43	14.66	14.33	14.43	4,400	-0.23(-1.54%)
Apr 10, 2006	14.66	14.70	14.39	14.66	7,100	-0.04(-0.27%)
Apr 07, 2006	14.70	14.74	14.68	14.70	3,450	+0.18(+1.24%)
Apr 06, 2006	14.52	14.52	14.43	14.52	1,100	+0.22(+1.54%)
Apr 05, 2006	14.30	14.30	14.26	14.30	2,400	+0.19(+1.35%)
Apr 04, 2006	14.11	14.11	13.87	14.11	4,380	-0.18(-1.26%)
Apr 03, 2006	14.29	14.29	14.29	14.29	0	+0.00(+0.00%)
Mar 31, 2006	14.29	14.69	14.18	14.29	3,800	-0.09(-0.63%)
Mar 30, 2006	14.38	14.38	14.25	14.38	1,700	-0.16(-1.10%)
Mar 29, 2006	14.54	14.65	14.54	14.54	1,425	-0.02(-0.14%)
Mar 28, 2006	14.48	14.59	14.37	14.56	9,215	+0.08(+0.55%)
Mar 27, 2006	14.48	14.48	14.26	14.48	3,375	-0.02(-0.14%)
Mar 24, 2006	14.12	14.61	14.50	14.50	300	+0.38(+2.70%)
Mar 21, 2006	14.12	14.28	14.12	14.12	2,700	-0.33(-2.26%)
Mar 20, 2006	14.45	14.80	14.31	14.45	3,725	-0.37(-2.47%)
Mar 17, 2006	14.81	15.02	14.81	14.81	7,950	-0.27(-1.79%)
Mar 16, 2006	15.08	15.08	14.68	15.08	3,825	+0.41(+2.80%)
Mar 15, 2006	14.55	14.78	14.62	14.67	9,200	+0.12(+0.82%)
Mar 14, 2006	14.33	14.57	14.10	14.55	9,825	+0.22(+1.56%)
Mar 13, 2006	14.33	14.33	14.21	14.33	3,300	+0.05(+0.37%)
Mar 10, 2006	14.27	14.30	14.01	14.27	13,275	+0.05(+0.37%)
Mar 09, 2006	14.22	14.24	14.17	14.22	7,270	-0.01(-0.07%)
Mar 08, 2006	14.23	14.23	14.13	14.23	1,775	+0.07(+0.49%)
Mar 07, 2006	14.16	14.32	14.10	14.16	2,971	-0.58(-3.93%)
Mar 06, 2006	14.74	14.74	14.74	14.74	0	+0.00(+0.00%)
Mar 03, 2006	14.74	14.74	14.74	14.74	0	+0.00(+0.00%)
Mar 02, 2006	14.74	14.81	14.74	14.74	500	+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.