Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
May 30, 2006	14.08	14.15	13.86	13.86	2,600	+0.08(+0.58%)
May 26, 2006	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 25, 2006	13.85	13.85	13.78	13.78	400	+0.13(+0.95%)
May 24, 2006	14.12	14.12	13.65	13.65	700	-0.57(-4.01%)
May 23, 2006	14.21	14.22	14.21	14.22	200	+0.01(+0.07%)
May 22, 2006	14.30	14.30	14.21	14.21	1,100	-0.34(-2.34%)
May 19, 2006	14.43	14.56	14.43	14.55	600	+0.13(+0.90%)
May 18, 2006	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 17, 2006	14.40	14.43	14.40	14.42	2,600	-0.19(-1.30%)
May 16, 2006	14.51	14.61	14.51	14.61	300	+0.11(+0.76%)
May 15, 2006	14.50	14.50	14.50	14.50	1,000	-0.44(-2.95%)
May 12, 2006	14.68	14.94	14.68	14.94	2,400	-0.01(-0.07%)
May 11, 2006	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
May 10, 2006	14.95	14.95	14.95	14.95	100	+0.00(+0.00%)
May 09, 2006	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
May 08, 2006	15.10	15.10	14.48	14.95	4,200	-0.35(-2.29%)
May 05, 2006	15.74	15.74	15.30	15.30	1,800	-0.32(-2.05%)
May 04, 2006	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
May 03, 2006	15.60	15.62	15.60	15.62	200	+0.02(+0.13%)
May 02, 2006	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
May 01, 2006	15.57	15.60	15.56	15.60	2,100	-0.11(-0.70%)
Apr 28, 2006	15.70	15.71	15.70	15.71	300	+0.01(+0.06%)
Apr 27, 2006	15.70	15.70	15.70	15.70	100	-0.20(-1.26%)
Apr 26, 2006	15.90	15.90	15.90	15.90	300	+0.00(+0.00%)
Apr 25, 2006	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Apr 24, 2006	15.90	15.90	15.90	15.90	100	-0.20(-1.24%)
Apr 21, 2006	16.00	16.10	15.76	16.10	1,300	-0.15(-0.92%)
Apr 20, 2006	16.62	16.68	15.51	16.25	7,300	-0.87(-5.08%)
Apr 19, 2006	17.20	17.50	16.66	17.12	1,400	-0.48(-2.73%)
Apr 18, 2006	17.15	17.60	17.06	17.60	1,100	+0.20(+1.15%)
Apr 17, 2006	17.90	17.90	17.40	17.40	400	-0.25(-1.42%)
Apr 13, 2006	17.50	17.75	17.50	17.65	2,100	+0.15(+0.86%)
Apr 12, 2006	17.60	17.60	17.20	17.50	700	-0.10(-0.57%)
Apr 11, 2006	18.21	18.21	17.60	17.60	700	-0.61(-3.35%)
Apr 10, 2006	18.21	18.21	18.21	18.21	100	-0.01(-0.05%)
Apr 07, 2006	18.04	18.22	18.04	18.22	400	+0.17(+0.94%)
Apr 06, 2006	18.05	18.05	18.05	18.05	100	+0.25(+1.40%)
Apr 05, 2006	17.97	17.97	17.51	17.80	700	-0.18(-1.00%)
Apr 04, 2006	18.00	18.00	16.88	17.98	1,000	+0.15(+0.84%)
Apr 03, 2006	17.75	18.00	17.70	17.83	3,400	+0.58(+3.36%)
Mar 31, 2006	17.25	17.35	17.00	17.25	3,400	+0.00(+0.00%)
Mar 30, 2006	16.80	17.35	16.80	17.25	2,000	+0.48(+2.86%)
Mar 29, 2006	16.56	16.77	16.56	16.77	300	-0.13(-0.77%)
Mar 28, 2006	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Mar 27, 2006	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Mar 24, 2006	16.60	16.90	16.52	16.90	1,700	-0.14(-0.82%)
Mar 23, 2006	17.03	17.04	17.00	17.04	2,900	-0.54(-3.07%)
Mar 22, 2006	17.47	17.58	17.47	17.58	300	+0.11(+0.63%)
Mar 21, 2006	17.35	17.82	17.20	17.47	2,200	-0.13(-0.74%)
Mar 20, 2006	19.19	19.19	16.50	17.60	11,100	-1.19(-6.33%)
Mar 17, 2006	18.40	19.72	18.40	18.79	11,200	+1.04(+5.86%)
Mar 16, 2006	17.00	17.75	16.91	17.75	4,400	+0.85(+5.03%)
Mar 15, 2006	15.85	16.90	15.85	16.90	8,700	+1.30(+8.33%)
Mar 14, 2006	15.45	15.60	15.45	15.60	1,100	-0.20(-1.27%)
Mar 13, 2006	15.80	15.80	15.80	15.80	100	+0.00(+0.00%)
Mar 10, 2006	15.80	15.80	15.66	15.80	600	+0.00(+0.00%)
Mar 09, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 08, 2006	15.80	15.80	15.80	15.80	300	-0.01(-0.06%)
Mar 07, 2006	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Mar 06, 2006	15.81	15.81	15.81	15.81	100	+0.00(+0.00%)
Mar 03, 2006	15.81	15.81	15.81	15.81	100	+0.01(+0.06%)
Mar 02, 2006	15.95	15.95	15.80	15.80	500	-0.15(-0.94%)

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.