Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.69	12.72	12.36	12.53	53,068,480	-0.15(-1.20%)
May 30, 2006	12.99	13.02	12.64	12.68	50,370,800	-0.38(-2.89%)
May 26, 2006	13.14	13.22	12.85	13.06	67,580,864	+0.12(+0.94%)
May 25, 2006	12.53	12.98	12.27	12.94	145,555,184	+1.41(+12.18%)
May 24, 2006	11.55	11.70	11.24	11.53	57,426,660	+0.06(+0.50%)
May 23, 2006	11.49	11.75	11.43	11.48	57,976,604	+0.11(+0.94%)
May 22, 2006	11.16	11.40	11.03	11.37	53,082,948	+0.03(+0.24%)
May 19, 2006	11.35	11.46	11.16	11.34	75,346,128	+0.02(+0.20%)
May 18, 2006	11.31	11.45	11.09	11.32	55,409,128	+0.05(+0.44%)
May 17, 2006	11.50	11.63	11.20	11.27	84,514,328	-0.29(-2.54%)
May 16, 2006	11.95	12.08	11.53	11.56	60,518,460	-0.36(-3.04%)
May 15, 2006	11.96	12.16	11.80	11.93	41,887,556	-0.10(-0.83%)
May 12, 2006	12.15	12.35	12.01	12.03	42,668,592	-0.20(-1.66%)
May 11, 2006	12.47	12.52	12.14	12.23	39,180,672	-0.22(-1.75%)
May 10, 2006	12.23	12.50	12.22	12.45	52,633,520	+0.28(+2.29%)
May 09, 2006	12.06	12.40	11.96	12.17	90,740,568	+0.21(+1.72%)
May 08, 2006	12.43	12.60	11.88	11.96	138,771,600	-0.41(-3.30%)
May 05, 2006	13.07	13.10	12.22	12.37	142,828,592	-0.66(-5.04%)
May 04, 2006	13.01	13.27	12.96	13.03	50,279,468	-0.02(-0.18%)
May 03, 2006	13.25	13.37	12.91	13.05	32,467,420	-0.22(-1.64%)
May 02, 2006	13.18	13.29	13.14	13.27	28,446,546	+0.16(+1.22%)
May 01, 2006	13.18	13.27	13.01	13.11	35,833,396	-0.03(-0.26%)
Apr 28, 2006	13.26	13.42	13.13	13.14	39,308,696	-0.12(-0.92%)
Apr 27, 2006	12.99	13.31	12.83	13.26	67,206,216	+0.19(+1.49%)
Apr 26, 2006	13.19	13.25	13.01	13.07	59,641,476	-0.10(-0.75%)
Apr 25, 2006	13.41	13.44	13.06	13.17	56,351,520	-0.19(-1.43%)
Apr 24, 2006	13.28	13.41	13.26	13.36	62,065,388	-0.04(-0.31%)
Apr 21, 2006	14.17	14.18	13.31	13.40	150,137,728	-0.64(-4.57%)
Apr 20, 2006	14.46	14.89	14.01	14.04	124,393,304	-1.37(-8.87%)
Apr 19, 2006	15.15	15.59	15.12	15.41	68,859,072	+0.56(+3.78%)
Apr 18, 2006	14.59	14.89	14.47	14.85	26,081,100	+0.32(+2.24%)
Apr 17, 2006	14.67	14.85	14.36	14.52	18,565,508	-0.21(-1.45%)
Apr 13, 2006	14.72	14.86	14.63	14.74	19,672,372	+0.05(+0.31%)
Apr 12, 2006	14.63	14.79	14.59	14.69	14,718,811	+0.06(+0.39%)
Apr 11, 2006	14.62	14.74	14.51	14.63	23,861,518	+0.09(+0.60%)
Apr 10, 2006	14.63	14.69	14.39	14.55	22,698,104	-0.06(-0.44%)
Apr 07, 2006	14.91	14.92	14.55	14.61	29,298,982	-0.21(-1.39%)
Apr 06, 2006	14.72	15.05	14.64	14.82	27,591,486	+0.10(+0.70%)
Apr 05, 2006	15.02	15.08	14.66	14.71	42,207,136	-0.33(-2.21%)
Apr 04, 2006	15.05	15.10	14.86	15.05	20,486,690	+0.15(+1.03%)
Apr 03, 2006	15.00	15.05	14.86	14.89	20,758,362	+0.00(+0.00%)
Mar 31, 2006	15.08	15.12	14.86	14.89	19,099,726	-0.11(-0.74%)
Mar 30, 2006	15.03	15.14	14.80	15.00	25,634,000	-0.01(-0.08%)
Mar 29, 2006	14.81	15.19	14.76	15.02	38,569,736	+0.17(+1.16%)
Mar 28, 2006	14.15	14.91	14.10	14.84	60,099,228	+0.66(+4.63%)
Mar 27, 2006	14.30	14.36	14.16	14.19	22,385,786	-0.06(-0.40%)
Mar 24, 2006	14.47	14.59	14.18	14.24	31,984,096	-0.02(-0.16%)
Mar 23, 2006	14.48	14.48	14.21	14.27	33,991,232	-0.20(-1.37%)
Mar 22, 2006	14.39	14.71	14.37	14.47	27,974,358	-0.02(-0.11%)
Mar 21, 2006	14.66	14.92	14.44	14.48	23,074,250	-0.18(-1.25%)
Mar 20, 2006	14.65	14.86	14.61	14.66	19,151,312	+0.07(+0.47%)
Mar 17, 2006	14.68	14.74	14.45	14.60	31,154,152	-0.06(-0.39%)
Mar 16, 2006	15.01	15.06	14.65	14.65	34,372,048	-0.29(-1.92%)
Mar 15, 2006	15.01	15.07	14.79	14.94	25,678,502	-0.07(-0.48%)
Mar 14, 2006	14.43	15.02	14.39	15.01	28,591,678	+0.55(+3.78%)
Mar 13, 2006	14.35	14.55	14.19	14.47	28,937,456	+0.01(+0.08%)
Mar 10, 2006	14.34	14.69	14.13	14.45	27,145,666	+0.07(+0.48%)
Mar 09, 2006	14.68	14.82	14.37	14.39	27,129,908	-0.25(-1.72%)
Mar 08, 2006	14.80	14.84	14.11	14.64	60,826,684	-0.23(-1.54%)
Mar 07, 2006	15.09	15.21	14.81	14.87	29,045,830	-0.36(-2.36%)
Mar 06, 2006	15.42	15.49	15.13	15.23	18,610,058	-0.19(-1.24%)
Mar 03, 2006	15.39	15.74	15.35	15.42	32,734,668	+0.06(+0.37%)
Mar 02, 2006	15.19	15.42	15.09	15.36	34,551,784	+0.12(+0.80%)

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.