Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.06	14.18	14.01	14.17	22,685,476	+0.12(+0.82%)
May 30, 2006	14.22	14.26	14.04	14.05	25,879,502	-0.26(-1.84%)
May 26, 2006	14.31	14.40	14.23	14.31	19,173,168	+0.04(+0.27%)
May 25, 2006	14.22	14.28	14.11	14.28	21,952,554	+0.11(+0.77%)
May 24, 2006	14.00	14.21	13.98	14.17	31,913,524	+0.14(+1.03%)
May 23, 2006	14.07	14.08	14.00	14.02	21,327,176	-0.01(-0.05%)
May 22, 2006	14.01	14.07	13.96	14.03	24,421,738	-0.02(-0.11%)
May 19, 2006	14.07	14.08	13.92	14.04	24,888,596	+0.03(+0.23%)
May 18, 2006	14.02	14.13	13.95	14.01	23,895,824	+0.00(+0.00%)
May 17, 2006	14.08	14.15	13.90	14.01	30,868,536	-0.09(-0.66%)
May 16, 2006	14.20	14.22	14.04	14.10	26,388,942	-0.03(-0.23%)
May 15, 2006	13.90	14.16	13.85	14.14	28,942,670	+0.24(+1.76%)
May 12, 2006	13.92	13.96	13.87	13.89	22,950,920	-0.06(-0.46%)
May 11, 2006	14.01	14.02	13.92	13.96	26,372,468	-0.06(-0.46%)
May 10, 2006	14.05	14.08	13.99	14.02	23,160,104	-0.03(-0.21%)
May 09, 2006	13.89	14.05	13.89	14.05	21,648,258	+0.10(+0.69%)
May 08, 2006	13.79	14.07	13.78	13.95	42,518,212	+0.21(+1.55%)
May 05, 2006	13.60	13.80	13.53	13.74	29,462,990	+0.20(+1.50%)
May 04, 2006	13.50	13.55	13.45	13.54	20,672,582	+0.05(+0.38%)
May 03, 2006	13.56	13.59	13.46	13.49	22,244,418	-0.10(-0.76%)
May 02, 2006	13.54	13.61	13.51	13.59	16,398,132	+0.09(+0.64%)
May 01, 2006	13.54	13.57	13.48	13.50	20,616,322	+0.00(+0.02%)
Apr 28, 2006	13.52	13.54	13.46	13.50	17,660,076	-0.03(-0.21%)
Apr 27, 2006	13.39	13.56	13.39	13.53	20,803,438	+0.11(+0.79%)
Apr 26, 2006	13.30	13.44	13.30	13.42	19,035,784	+0.12(+0.89%)
Apr 25, 2006	13.37	13.39	13.27	13.30	19,583,144	-0.07(-0.50%)
Apr 24, 2006	13.43	13.48	13.36	13.37	19,360,594	-0.09(-0.69%)
Apr 21, 2006	13.52	13.52	13.41	13.46	20,375,434	+0.01(+0.10%)
Apr 20, 2006	13.43	13.59	13.37	13.45	19,032,674	+0.04(+0.29%)
Apr 19, 2006	13.35	13.55	13.32	13.41	25,918,976	+0.13(+0.94%)
Apr 18, 2006	13.21	13.35	13.21	13.29	17,916,506	+0.08(+0.63%)
Apr 17, 2006	13.29	13.32	13.15	13.20	14,407,927	-0.07(-0.53%)
Apr 13, 2006	13.24	13.33	13.22	13.27	14,032,141	+0.04(+0.27%)
Apr 12, 2006	13.27	13.30	13.16	13.24	15,556,732	-0.05(-0.34%)
Apr 11, 2006	13.52	13.52	13.21	13.28	17,227,720	-0.06(-0.46%)
Apr 10, 2006	13.30	13.35	13.26	13.35	12,007,435	+0.04(+0.31%)
Apr 07, 2006	13.44	13.47	13.29	13.30	18,483,760	-0.11(-0.81%)
Apr 06, 2006	13.51	13.51	13.38	13.41	17,077,282	-0.08(-0.62%)
Apr 05, 2006	13.52	13.54	13.43	13.50	20,434,802	-0.04(-0.31%)
Apr 04, 2006	13.43	13.55	13.41	13.54	14,387,413	+0.07(+0.50%)
Apr 03, 2006	13.54	13.59	13.45	13.47	17,510,570	+0.00(+0.00%)
Mar 31, 2006	13.55	13.57	13.45	13.47	22,590,364	-0.08(-0.59%)
Mar 30, 2006	13.51	13.60	13.48	13.55	21,114,572	-0.01(-0.10%)
Mar 29, 2006	13.54	13.63	13.52	13.56	13,524,255	+0.00(+0.00%)
Mar 28, 2006	13.61	13.67	13.55	13.56	16,956,060	-0.07(-0.54%)
Mar 27, 2006	13.69	13.72	13.62	13.64	14,514,229	-0.09(-0.63%)
Mar 24, 2006	13.63	13.76	13.62	13.72	15,111,632	+0.08(+0.59%)
Mar 23, 2006	13.75	13.78	13.58	13.64	18,732,108	-0.12(-0.84%)
Mar 22, 2006	13.78	13.82	13.73	13.76	25,614,370	+0.01(+0.05%)
Mar 21, 2006	13.77	13.79	13.68	13.75	22,730,234	-0.04(-0.33%)
Mar 20, 2006	13.78	13.83	13.73	13.80	18,418,798	+0.03(+0.23%)
Mar 17, 2006	13.73	13.78	13.70	13.77	25,656,642	+0.03(+0.23%)
Mar 16, 2006	13.74	13.76	13.68	13.73	22,082,478	-0.01(-0.09%)
Mar 15, 2006	13.73	13.78	13.69	13.75	19,901,116	-0.02(-0.14%)
Mar 14, 2006	13.66	13.79	13.65	13.77	17,746,176	+0.10(+0.71%)
Mar 13, 2006	13.70	13.77	13.64	13.67	20,984,026	-0.09(-0.65%)
Mar 10, 2006	13.71	13.81	13.68	13.76	23,931,880	+0.12(+0.87%)
Mar 09, 2006	13.55	13.70	13.55	13.64	20,664,500	+0.05(+0.40%)
Mar 08, 2006	13.42	13.68	13.42	13.59	21,513,670	+0.14(+1.03%)
Mar 07, 2006	13.50	13.53	13.42	13.45	17,472,340	-0.06(-0.43%)
Mar 06, 2006	13.44	13.57	13.42	13.51	11,725,518	+0.06(+0.43%)
Mar 03, 2006	13.39	13.53	13.37	13.45	16,453,148	-0.04(-0.26%)
Mar 02, 2006	13.54	13.56	13.42	13.48	17,931,116	-0.13(-0.95%)

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.