Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.55	13.55	13.55	13.55	300	+0.05(+0.37%)
Jun 29, 2006	13.55	13.60	13.50	13.50	5,500	-0.05(-0.37%)
Jun 28, 2006	13.52	13.55	13.51	13.55	5,700	+0.04(+0.30%)
Jun 27, 2006	13.52	13.52	13.51	13.51	600	+0.02(+0.15%)
Jun 26, 2006	13.57	13.57	13.49	13.49	1,800	-0.07(-0.52%)
Jun 23, 2006	13.60	13.60	13.51	13.56	5,600	-0.04(-0.29%)
Jun 22, 2006	13.70	13.70	13.57	13.60	1,600	-0.14(-1.02%)
Jun 21, 2006	13.69	13.74	13.66	13.74	3,000	-0.05(-0.36%)
Jun 20, 2006	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Jun 19, 2006	13.79	13.79	13.74	13.79	1,900	+0.01(+0.07%)
Jun 16, 2006	13.81	13.82	13.78	13.78	1,400	-0.05(-0.36%)
Jun 15, 2006	13.87	13.87	13.82	13.83	1,300	-0.04(-0.29%)
Jun 14, 2006	13.98	13.98	13.87	13.87	2,200	-0.13(-0.93%)
Jun 13, 2006	14.02	14.02	13.91	14.00	4,300	+0.09(+0.65%)
Jun 12, 2006	13.90	13.94	13.90	13.91	3,200	-0.01(-0.07%)
Jun 09, 2006	13.92	13.92	13.92	13.92	200	+0.07(+0.51%)
Jun 08, 2006	13.94	13.94	13.83	13.85	4,400	-0.10(-0.72%)
Jun 07, 2006	13.94	13.98	13.94	13.95	1,700	-0.07(-0.51%)
Jun 06, 2006	13.97	14.09	13.97	14.02	4,900	+0.05(+0.37%)
Jun 05, 2006	13.96	13.98	13.96	13.97	1,500	+0.00(+0.00%)
Jun 02, 2006	13.96	14.00	13.96	13.97	4,200	+0.01(+0.07%)
Jun 01, 2006	13.90	13.96	13.82	13.96	2,400	+0.09(+0.65%)
May 31, 2006	13.81	13.91	13.81	13.87	1,000	-0.03(-0.22%)
May 30, 2006	14.03	14.03	13.81	13.90	6,300	-0.10(-0.71%)
May 26, 2006	14.00	14.00	14.00	14.00	100	+0.00(+0.00%)
May 25, 2006	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
May 24, 2006	14.00	14.00	14.00	14.00	100	+0.06(+0.43%)
May 23, 2006	13.94	13.94	13.94	13.94	0	+0.00(+0.00%)
May 22, 2006	13.94	13.94	13.94	13.94	100	-0.08(-0.57%)
May 19, 2006	14.02	14.03	13.96	14.02	1,400	+0.07(+0.50%)
May 18, 2006	13.84	14.01	13.84	13.95	5,200	+0.07(+0.50%)
May 17, 2006	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
May 16, 2006	13.87	13.88	13.87	13.88	300	-0.02(-0.14%)
May 15, 2006	13.90	13.90	13.90	13.90	700	-0.00(-0.00%)
May 12, 2006	13.91	13.91	13.90	13.90	1,000	-0.05(-0.36%)
May 11, 2006	13.91	13.98	13.90	13.95	8,000	-0.03(-0.21%)
May 10, 2006	14.02	14.02	13.91	13.98	2,400	+0.03(+0.22%)
May 09, 2006	14.06	14.06	13.95	13.95	1,200	-0.09(-0.64%)
May 08, 2006	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
May 05, 2006	13.95	14.04	13.95	14.04	1,400	+0.12(+0.86%)
May 04, 2006	13.92	13.92	13.92	13.92	100	+0.01(+0.07%)
May 03, 2006	13.90	13.91	13.90	13.91	1,600	-0.07(-0.50%)
May 02, 2006	14.00	14.00	13.91	13.98	3,300	-0.13(-0.92%)
May 01, 2006	14.07	14.14	13.95	14.11	5,300	+0.04(+0.28%)
Apr 28, 2006	14.00	14.07	13.95	14.07	1,800	+0.07(+0.50%)
Apr 27, 2006	13.94	14.00	13.94	14.00	400	+0.09(+0.65%)
Apr 26, 2006	13.93	13.96	13.85	13.91	3,100	-0.02(-0.14%)
Apr 25, 2006	13.99	13.99	13.93	13.93	4,700	-0.02(-0.14%)
Apr 24, 2006	13.99	13.99	13.93	13.95	3,300	-0.05(-0.36%)
Apr 21, 2006	14.03	14.04	14.00	14.00	2,000	-0.05(-0.36%)
Apr 20, 2006	14.04	14.05	14.04	14.05	3,200	+0.05(+0.36%)
Apr 19, 2006	14.03	14.03	14.00	14.00	1,000	-0.10(-0.71%)
Apr 18, 2006	14.19	14.19	14.09	14.10	3,900	-0.08(-0.56%)
Apr 17, 2006	14.23	14.23	14.18	14.18	1,400	-0.10(-0.70%)
Apr 13, 2006	14.34	14.35	14.28	14.28	400	+0.00(+0.00%)
Apr 12, 2006	14.34	14.35	14.26	14.28	4,700	-0.07(-0.49%)
Apr 11, 2006	14.19	14.35	14.19	14.35	4,200	+0.16(+1.13%)
Apr 10, 2006	14.23	14.23	14.18	14.19	2,500	-0.02(-0.14%)
Apr 07, 2006	14.30	14.30	14.21	14.21	2,200	+0.00(+0.00%)
Apr 06, 2006	14.40	14.44	14.09	14.21	13,600	-0.19(-1.32%)
Apr 05, 2006	14.49	14.49	14.40	14.40	1,600	-0.08(-0.55%)
Apr 04, 2006	14.48	14.48	14.48	14.48	800	+0.04(+0.28%)

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.