Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.69	12.73	12.37	12.53	53,051,336	-0.15(-1.21%)
May 30, 2006	13.00	13.03	12.64	12.69	50,354,528	-0.38(-2.89%)
May 26, 2006	13.14	13.22	12.86	13.06	67,559,032	+0.12(+0.94%)
May 25, 2006	12.53	12.99	12.27	12.94	145,508,160	+1.41(+12.19%)
May 24, 2006	11.55	11.70	11.25	11.54	57,408,108	+0.06(+0.50%)
May 23, 2006	11.49	11.75	11.43	11.48	57,957,876	+0.11(+0.94%)
May 22, 2006	11.17	11.40	11.03	11.37	53,065,796	+0.03(+0.24%)
May 19, 2006	11.35	11.46	11.17	11.35	75,321,784	+0.02(+0.20%)
May 18, 2006	11.31	11.45	11.10	11.32	55,391,228	+0.05(+0.44%)
May 17, 2006	11.51	11.64	11.20	11.27	84,487,024	-0.29(-2.54%)
May 16, 2006	11.95	12.08	11.54	11.57	60,498,912	-0.36(-3.04%)
May 15, 2006	11.97	12.17	11.80	11.93	41,874,024	-0.10(-0.83%)
May 12, 2006	12.15	12.35	12.02	12.03	42,654,808	-0.20(-1.66%)
May 11, 2006	12.48	12.53	12.15	12.23	39,168,016	-0.22(-1.75%)
May 10, 2006	12.23	12.50	12.22	12.45	52,616,520	+0.28(+2.29%)
May 09, 2006	12.06	12.41	11.96	12.17	90,711,256	+0.21(+1.72%)
May 08, 2006	12.43	12.61	11.88	11.96	138,726,768	-0.41(-3.30%)
May 05, 2006	13.07	13.10	12.23	12.37	142,782,464	-0.66(-5.04%)
May 04, 2006	13.02	13.28	12.96	13.03	50,263,224	-0.02(-0.18%)
May 03, 2006	13.26	13.37	12.92	13.05	32,456,930	-0.22(-1.64%)
May 02, 2006	13.18	13.29	13.14	13.27	28,437,356	+0.16(+1.22%)
May 01, 2006	13.19	13.27	13.01	13.11	35,821,820	-0.03(-0.26%)
Apr 28, 2006	13.27	13.42	13.13	13.15	39,295,996	-0.12(-0.92%)
Apr 27, 2006	13.00	13.31	12.83	13.27	67,184,504	+0.19(+1.49%)
Apr 26, 2006	13.20	13.26	13.02	13.07	59,622,208	-0.10(-0.75%)
Apr 25, 2006	13.41	13.44	13.06	13.17	56,333,316	-0.19(-1.43%)
Apr 24, 2006	13.29	13.41	13.26	13.36	62,045,336	-0.04(-0.31%)
Apr 21, 2006	14.17	14.18	13.31	13.40	150,089,216	-0.64(-4.57%)
Apr 20, 2006	14.46	14.90	14.02	14.05	124,353,112	-1.37(-8.87%)
Apr 19, 2006	15.15	15.59	15.13	15.41	68,836,824	+0.56(+3.78%)
Apr 18, 2006	14.59	14.89	14.47	14.85	26,072,674	+0.32(+2.23%)
Apr 17, 2006	14.67	14.86	14.37	14.53	18,559,510	-0.21(-1.45%)
Apr 13, 2006	14.73	14.86	14.63	14.74	19,666,016	+0.05(+0.31%)
Apr 12, 2006	14.64	14.79	14.60	14.70	14,714,056	+0.06(+0.39%)
Apr 11, 2006	14.63	14.75	14.52	14.64	23,853,810	+0.09(+0.60%)
Apr 10, 2006	14.63	14.70	14.40	14.55	22,690,772	-0.06(-0.44%)
Apr 07, 2006	14.91	14.92	14.55	14.62	29,289,516	-0.21(-1.39%)
Apr 06, 2006	14.72	15.06	14.64	14.82	27,582,572	+0.10(+0.70%)
Apr 05, 2006	15.02	15.09	14.66	14.72	42,193,500	-0.33(-2.21%)
Apr 04, 2006	15.06	15.11	14.86	15.05	20,480,072	+0.15(+1.03%)
Apr 03, 2006	15.01	15.06	14.87	14.90	20,751,656	+0.00(+0.00%)
Mar 31, 2006	15.08	15.13	14.86	14.90	19,093,556	-0.11(-0.74%)
Mar 30, 2006	15.03	15.14	14.80	15.01	25,625,720	-0.01(-0.08%)
Mar 29, 2006	14.82	15.20	14.77	15.02	38,557,276	+0.17(+1.16%)
Mar 28, 2006	14.15	14.92	14.11	14.85	60,079,812	+0.66(+4.63%)
Mar 27, 2006	14.30	14.36	14.17	14.19	22,378,554	-0.06(-0.40%)
Mar 24, 2006	14.48	14.59	14.18	14.25	31,973,762	-0.02(-0.16%)
Mar 23, 2006	14.49	14.49	14.21	14.27	33,980,252	-0.20(-1.37%)
Mar 22, 2006	14.40	14.72	14.37	14.47	27,965,320	-0.02(-0.10%)
Mar 21, 2006	14.67	14.93	14.44	14.49	23,066,796	-0.18(-1.25%)
Mar 20, 2006	14.65	14.87	14.62	14.67	19,145,124	+0.07(+0.47%)
Mar 17, 2006	14.69	14.75	14.46	14.60	31,144,088	-0.06(-0.39%)
Mar 16, 2006	15.02	15.07	14.65	14.66	34,360,944	-0.29(-1.92%)
Mar 15, 2006	15.02	15.07	14.79	14.94	25,670,208	-0.07(-0.48%)
Mar 14, 2006	14.44	15.02	14.40	15.02	28,582,442	+0.55(+3.77%)
Mar 13, 2006	14.36	14.55	14.20	14.47	28,928,108	+0.01(+0.08%)
Mar 10, 2006	14.34	14.70	14.13	14.46	27,136,898	+0.07(+0.48%)
Mar 09, 2006	14.68	14.83	14.38	14.39	27,121,144	-0.25(-1.72%)
Mar 08, 2006	14.81	14.85	14.12	14.64	60,807,032	-0.23(-1.54%)
Mar 07, 2006	15.10	15.22	14.81	14.87	29,036,446	-0.36(-2.36%)
Mar 06, 2006	15.42	15.50	15.14	15.23	18,604,046	-0.19(-1.24%)
Mar 03, 2006	15.40	15.74	15.35	15.42	32,724,092	+0.06(+0.37%)
Mar 02, 2006	15.19	15.42	15.10	15.36	34,540,624	+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.