Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.12	13.32	13.12	13.29	134,880	+0.17(+1.29%)
May 30, 2006	13.20	13.29	13.10	13.12	96,031	-0.02(-0.17%)
May 26, 2006	13.05	13.15	13.01	13.14	84,900	+0.15(+1.13%)
May 25, 2006	13.04	13.07	12.96	12.99	130,296	+0.01(+0.11%)
May 24, 2006	13.22	13.27	12.95	12.98	129,860	-0.17(-1.29%)
May 23, 2006	13.08	13.38	13.08	13.15	147,320	+0.12(+0.95%)
May 22, 2006	13.25	13.35	13.03	13.03	175,038	-0.21(-1.56%)
May 19, 2006	13.29	13.47	13.20	13.23	160,197	+0.06(+0.45%)
May 18, 2006	13.33	13.33	13.16	13.17	115,237	+0.00(+0.00%)
May 17, 2006	13.33	13.36	13.09	13.17	148,848	-0.14(-1.03%)
May 16, 2006	13.33	13.36	13.19	13.31	82,717	+0.02(+0.17%)
May 15, 2006	13.49	13.49	13.17	13.29	149,721	+0.01(+0.10%)
May 12, 2006	13.42	13.52	13.26	13.27	137,499	-0.25(-1.83%)
May 11, 2006	13.54	13.59	13.45	13.52	84,900	-0.03(-0.24%)
May 10, 2006	13.63	13.74	13.49	13.55	142,955	-0.14(-1.04%)
May 09, 2006	13.77	13.80	13.63	13.70	133,570	-0.10(-0.70%)
May 08, 2006	13.77	13.83	13.71	13.79	149,939	-0.14(-1.02%)
May 05, 2006	13.84	13.96	13.81	13.93	138,154	+0.07(+0.53%)
May 04, 2006	13.79	13.93	13.75	13.86	159,542	+0.07(+0.50%)
May 03, 2006	13.95	14.00	13.75	13.79	143,828	-0.11(-0.82%)
May 02, 2006	13.88	14.03	13.85	13.91	173,292	+0.00(+0.00%)
May 01, 2006	14.02	14.06	13.88	13.91	119,166	-0.18(-1.30%)
Apr 28, 2006	14.20	14.20	14.03	14.09	79,662	-0.07(-0.52%)
Apr 27, 2006	14.28	14.35	14.16	14.16	128,987	-0.14(-0.96%)
Apr 26, 2006	14.36	14.36	14.27	14.30	130,733	-0.06(-0.45%)
Apr 25, 2006	14.02	14.36	13.84	14.36	270,197	+0.38(+2.69%)
Apr 24, 2006	13.86	14.08	13.86	13.99	69,404	+0.06(+0.43%)
Apr 21, 2006	13.84	13.96	13.82	13.93	64,602	+0.07(+0.50%)
Apr 20, 2006	13.91	14.02	13.81	13.86	84,682	-0.07(-0.50%)
Apr 19, 2006	13.93	14.01	13.90	13.93	85,773	-0.02(-0.13%)
Apr 18, 2006	13.76	14.02	13.75	13.95	132,042	+0.18(+1.30%)
Apr 17, 2006	13.75	13.79	13.68	13.77	58,055	+0.00(+0.00%)
Apr 13, 2006	13.85	13.86	13.70	13.77	63,948	-0.08(-0.60%)
Apr 12, 2006	13.81	13.90	13.75	13.85	84,463	-0.01(-0.07%)
Apr 11, 2006	13.84	13.90	13.75	13.86	53,253	-0.05(-0.33%)
Apr 10, 2006	13.82	13.97	13.78	13.91	112,836	+0.07(+0.50%)
Apr 07, 2006	13.86	13.97	13.82	13.84	85,555	+0.00(+0.00%)
Apr 06, 2006	13.86	13.99	13.84	13.84	83,154	-0.05(-0.36%)
Apr 05, 2006	13.95	13.97	13.85	13.89	102,797	-0.02(-0.13%)
Apr 04, 2006	13.91	13.97	13.88	13.91	103,233	-0.06(-0.43%)
Apr 03, 2006	13.71	13.97	13.63	13.97	271,288	+0.26(+1.87%)
Mar 31, 2006	13.59	13.74	13.59	13.71	155,832	+0.15(+1.08%)
Mar 30, 2006	13.52	13.70	13.51	13.56	104,324	+0.04(+0.27%)
Mar 29, 2006	13.45	13.66	13.43	13.53	124,622	+0.09(+0.68%)
Mar 28, 2006	13.56	13.64	13.40	13.43	81,626	-0.09(-0.64%)
Mar 27, 2006	13.49	13.59	13.17	13.52	243,570	+0.04(+0.27%)
Mar 24, 2006	13.40	13.54	13.39	13.48	82,499	+0.04(+0.27%)
Mar 23, 2006	13.49	13.51	13.37	13.45	134,880	+0.05(+0.41%)
Mar 22, 2006	13.40	13.47	13.29	13.39	94,066	+0.22(+1.70%)
Mar 21, 2006	13.45	13.51	12.95	13.17	308,609	-0.30(-2.24%)
Mar 20, 2006	13.62	13.65	13.44	13.47	171,110	-0.15(-1.08%)
Mar 17, 2006	13.74	13.83	13.57	13.62	116,110	-0.13(-0.93%)
Mar 16, 2006	13.78	13.83	13.70	13.75	132,042	-0.02(-0.13%)
Mar 15, 2006	13.65	13.79	13.63	13.76	146,229	+0.18(+1.32%)
Mar 14, 2006	13.56	13.72	13.52	13.59	133,352	+0.02(+0.17%)
Mar 13, 2006	13.48	13.62	13.48	13.56	131,388	-0.00(-0.03%)
Mar 10, 2006	13.56	13.70	13.42	13.57	91,666	-0.04(-0.30%)
Mar 09, 2006	13.50	13.69	13.47	13.61	130,078	+0.06(+0.44%)
Mar 08, 2006	13.47	13.55	13.30	13.55	174,820	+0.12(+0.92%)
Mar 07, 2006	13.65	13.72	13.42	13.42	164,344	-0.29(-2.14%)
Mar 06, 2006	13.77	13.78	13.66	13.72	138,154	-0.22(-1.55%)
Mar 03, 2006	13.99	14.02	13.88	13.93	59,801	-0.05(-0.39%)
Mar 02, 2006	14.06	14.09	13.97	13.99	82,281	-0.04(-0.26%)

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.