Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.75	17.75	17.40	17.40	3,900	-0.35(-1.97%)
May 30, 2006	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
May 26, 2006	17.75	17.75	17.75	17.75	3,000	+0.10(+0.57%)
May 25, 2006	17.74	17.74	17.60	17.65	6,700	+0.16(+0.91%)
May 24, 2006	17.45	17.50	17.45	17.49	1,800	+0.24(+1.39%)
May 23, 2006	18.25	18.25	17.25	17.25	3,800	-0.50(-2.82%)
May 22, 2006	17.85	17.90	17.75	17.75	1,100	+0.05(+0.28%)
May 19, 2006	17.70	17.70	17.70	17.70	300	+0.20(+1.14%)
May 18, 2006	17.45	17.50	17.35	17.50	2,800	+0.15(+0.86%)
May 17, 2006	17.00	17.40	17.00	17.35	2,500	+0.12(+0.69%)
May 16, 2006	17.25	17.25	17.23	17.23	300	+0.02(+0.09%)
May 15, 2006	17.08	17.35	17.08	17.22	3,000	+0.13(+0.73%)
May 12, 2006	16.91	17.09	16.91	17.09	2,200	+0.13(+0.77%)
May 11, 2006	17.25	17.35	16.96	16.96	2,600	-0.24(-1.40%)
May 10, 2006	17.35	17.60	17.18	17.20	5,700	-0.29(-1.66%)
May 09, 2006	17.50	17.50	17.45	17.49	2,700	+0.14(+0.81%)
May 08, 2006	17.08	17.41	17.08	17.35	4,700	+0.37(+2.18%)
May 05, 2006	16.98	16.98	16.98	16.98	1,300	+0.08(+0.47%)
May 04, 2006	17.18	17.35	16.90	16.90	4,800	-0.19(-1.11%)
May 03, 2006	17.32	17.39	17.08	17.09	14,500	-0.23(-1.33%)
May 02, 2006	17.32	17.32	17.31	17.32	1,000	+0.00(+0.00%)
May 01, 2006	18.25	18.28	17.19	17.32	12,400	-0.68(-3.78%)
Apr 28, 2006	17.93	18.00	17.93	18.00	2,800	+0.22(+1.24%)
Apr 27, 2006	18.35	18.35	17.76	17.78	8,800	-0.72(-3.89%)
Apr 26, 2006	18.50	18.50	18.05	18.50	7,800	+0.60(+3.35%)
Apr 25, 2006	18.00	18.00	17.90	17.90	6,300	-0.19(-1.05%)
Apr 24, 2006	17.80	18.25	17.80	18.09	2,800	+0.31(+1.74%)
Apr 21, 2006	17.72	17.90	17.60	17.78	5,800	+0.15(+0.85%)
Apr 20, 2006	17.85	17.90	17.50	17.63	3,800	-0.21(-1.18%)
Apr 19, 2006	17.85	17.85	17.84	17.84	600	+0.24(+1.36%)
Apr 18, 2006	17.72	17.73	17.60	17.60	3,200	-0.20(-1.12%)
Apr 17, 2006	17.53	17.90	17.53	17.80	6,300	+0.27(+1.54%)
Apr 13, 2006	17.52	17.85	17.53	17.53	4,500	+0.01(+0.06%)
Apr 12, 2006	17.60	17.73	17.51	17.52	4,700	-0.22(-1.24%)
Apr 11, 2006	17.35	17.74	17.35	17.74	1,300	+0.39(+2.25%)
Apr 10, 2006	17.45	17.64	17.35	17.35	4,600	+0.22(+1.28%)
Apr 07, 2006	17.85	17.85	17.13	17.13	4,400	-0.78(-4.36%)
Apr 06, 2006	17.83	17.91	17.50	17.91	4,700	+0.21(+1.19%)
Apr 05, 2006	17.75	17.75	17.30	17.70	13,200	+0.40(+2.31%)
Apr 04, 2006	17.25	17.35	17.15	17.30	3,900	+0.30(+1.76%)
Apr 03, 2006	17.00	17.00	17.00	17.00	700	+0.10(+0.59%)
Mar 31, 2006	16.90	16.90	16.90	16.90	900	+0.23(+1.38%)
Mar 30, 2006	16.90	16.90	16.61	16.67	3,700	-0.41(-2.40%)
Mar 29, 2006	16.70	17.10	16.70	17.08	3,900	+0.13(+0.77%)
Mar 28, 2006	17.04	17.10	16.60	16.95	5,300	+0.11(+0.65%)
Mar 27, 2006	16.40	16.84	16.40	16.84	5,200	+0.34(+2.06%)
Mar 24, 2006	16.60	16.60	16.36	16.50	5,300	-0.16(-0.96%)
Mar 23, 2006	16.73	16.73	16.66	16.66	700	-0.14(-0.83%)
Mar 22, 2006	16.85	16.86	16.60	16.80	3,500	-0.05(-0.30%)
Mar 21, 2006	16.79	17.04	16.79	16.85	7,500	-0.03(-0.18%)
Mar 20, 2006	16.80	16.89	16.79	16.88	2,900	+0.09(+0.54%)
Mar 17, 2006	17.00	17.00	16.79	16.79	4,200	-0.13(-0.77%)
Mar 16, 2006	16.70	16.92	16.70	16.92	9,800	+0.47(+2.86%)
Mar 15, 2006	16.63	16.63	16.41	16.45	5,500	+0.00(+0.00%)
Mar 14, 2006	16.53	16.53	16.37	16.45	4,500	+0.12(+0.73%)
Mar 13, 2006	16.75	16.75	16.33	16.33	6,200	-0.66(-3.88%)
Mar 10, 2006	17.15	17.15	16.51	16.99	2,700	+0.09(+0.53%)
Mar 09, 2006	16.70	16.90	16.32	16.90	5,700	+0.58(+3.55%)
Mar 08, 2006	16.65	16.65	16.32	16.32	2,600	-0.31(-1.86%)
Mar 07, 2006	16.62	16.63	16.30	16.63	3,000	+0.13(+0.79%)
Mar 06, 2006	16.32	16.60	16.32	16.50	3,300	+0.18(+1.10%)
Mar 03, 2006	16.56	16.90	16.32	16.32	6,800	-0.39(-2.33%)
Mar 02, 2006	16.80	16.95	16.71	16.71	4,100	-0.01(-0.06%)

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.