Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.12	14.25	14.08	14.23	22,580,316	+0.12(+0.82%)
May 30, 2006	14.29	14.33	14.10	14.12	25,759,534	-0.27(-1.84%)
May 26, 2006	14.38	14.47	14.29	14.38	19,084,288	+0.04(+0.27%)
May 25, 2006	14.28	14.34	14.17	14.34	21,850,790	+0.11(+0.77%)
May 24, 2006	14.07	14.28	14.04	14.23	31,765,586	+0.15(+1.03%)
May 23, 2006	14.13	14.15	14.07	14.09	21,228,312	-0.01(-0.05%)
May 22, 2006	14.08	14.13	14.02	14.09	24,308,528	-0.02(-0.11%)
May 19, 2006	14.14	14.14	13.99	14.11	24,773,222	+0.03(+0.23%)
May 18, 2006	14.09	14.20	14.02	14.08	23,785,052	+0.00(+0.00%)
May 17, 2006	14.14	14.21	13.96	14.08	30,725,440	-0.09(-0.66%)
May 16, 2006	14.27	14.29	14.11	14.17	26,266,614	-0.03(-0.23%)
May 15, 2006	13.96	14.22	13.91	14.20	28,808,504	+0.25(+1.76%)
May 12, 2006	13.99	14.02	13.93	13.96	22,844,528	-0.06(-0.46%)
May 11, 2006	14.07	14.09	13.99	14.02	26,250,216	-0.06(-0.46%)
May 10, 2006	14.12	14.14	14.05	14.09	23,052,744	-0.03(-0.21%)
May 09, 2006	13.96	14.12	13.96	14.12	21,547,904	+0.10(+0.69%)
May 08, 2006	13.85	14.14	13.84	14.02	42,321,112	+0.21(+1.55%)
May 05, 2006	13.66	13.86	13.59	13.80	29,326,410	+0.20(+1.50%)
May 04, 2006	13.56	13.62	13.51	13.60	20,576,752	+0.05(+0.38%)
May 03, 2006	13.62	13.65	13.52	13.55	22,141,300	-0.10(-0.76%)
May 02, 2006	13.61	13.67	13.57	13.65	16,322,117	+0.09(+0.64%)
May 01, 2006	13.60	13.64	13.55	13.57	20,520,752	+0.00(+0.02%)
Apr 28, 2006	13.58	13.60	13.52	13.56	17,578,212	-0.03(-0.21%)
Apr 27, 2006	13.46	13.62	13.45	13.59	20,707,002	+0.11(+0.79%)
Apr 26, 2006	13.37	13.50	13.37	13.48	18,947,540	+0.12(+0.89%)
Apr 25, 2006	13.43	13.45	13.33	13.37	19,492,364	-0.07(-0.51%)
Apr 24, 2006	13.49	13.54	13.42	13.43	19,270,846	-0.09(-0.69%)
Apr 21, 2006	13.58	13.58	13.48	13.53	20,280,982	+0.01(+0.10%)
Apr 20, 2006	13.49	13.65	13.43	13.51	18,944,446	+0.04(+0.29%)
Apr 19, 2006	13.41	13.61	13.38	13.48	25,798,826	+0.13(+0.94%)
Apr 18, 2006	13.27	13.41	13.27	13.35	17,833,452	+0.08(+0.63%)
Apr 17, 2006	13.35	13.38	13.21	13.27	14,341,138	-0.07(-0.53%)
Apr 13, 2006	13.30	13.39	13.28	13.34	13,967,094	+0.04(+0.27%)
Apr 12, 2006	13.34	13.36	13.22	13.30	15,484,617	-0.05(-0.34%)
Apr 11, 2006	13.58	13.58	13.27	13.35	17,147,860	-0.06(-0.46%)
Apr 10, 2006	13.37	13.41	13.32	13.41	11,951,773	+0.04(+0.31%)
Apr 07, 2006	13.51	13.54	13.35	13.37	18,398,076	-0.11(-0.82%)
Apr 06, 2006	13.58	13.58	13.44	13.48	16,998,118	-0.08(-0.62%)
Apr 05, 2006	13.59	13.60	13.49	13.56	20,340,074	-0.04(-0.31%)
Apr 04, 2006	13.49	13.62	13.47	13.60	14,320,718	+0.07(+0.50%)
Apr 03, 2006	13.61	13.65	13.51	13.53	17,429,398	+0.00(+0.00%)
Mar 31, 2006	13.61	13.64	13.51	13.53	22,485,644	-0.08(-0.59%)
Mar 30, 2006	13.57	13.66	13.54	13.61	21,016,694	-0.01(-0.09%)
Mar 29, 2006	13.61	13.69	13.58	13.63	13,461,562	+0.00(+0.00%)
Mar 28, 2006	13.68	13.73	13.61	13.63	16,877,460	-0.07(-0.54%)
Mar 27, 2006	13.76	13.79	13.68	13.70	14,446,947	-0.09(-0.63%)
Mar 24, 2006	13.69	13.82	13.68	13.79	15,041,581	+0.08(+0.59%)
Mar 23, 2006	13.82	13.85	13.64	13.71	18,645,274	-0.12(-0.84%)
Mar 22, 2006	13.84	13.88	13.80	13.82	25,495,630	+0.01(+0.05%)
Mar 21, 2006	13.83	13.85	13.74	13.82	22,624,866	-0.05(-0.33%)
Mar 20, 2006	13.84	13.90	13.80	13.86	18,333,416	+0.03(+0.23%)
Mar 17, 2006	13.80	13.85	13.76	13.83	25,537,706	+0.03(+0.23%)
Mar 16, 2006	13.80	13.82	13.74	13.80	21,980,112	-0.01(-0.09%)
Mar 15, 2006	13.80	13.84	13.75	13.81	19,808,862	-0.02(-0.14%)
Mar 14, 2006	13.73	13.86	13.72	13.83	17,663,910	+0.10(+0.71%)
Mar 13, 2006	13.77	13.83	13.71	13.73	20,886,752	-0.09(-0.65%)
Mar 10, 2006	13.78	13.88	13.75	13.82	23,820,940	+0.12(+0.87%)
Mar 09, 2006	13.61	13.77	13.61	13.70	20,568,708	+0.06(+0.40%)
Mar 08, 2006	13.48	13.74	13.48	13.65	21,413,942	+0.14(+1.03%)
Mar 07, 2006	13.56	13.59	13.48	13.51	17,391,344	-0.06(-0.43%)
Mar 06, 2006	13.50	13.64	13.48	13.57	11,671,163	+0.06(+0.43%)
Mar 03, 2006	13.46	13.59	13.44	13.51	16,376,878	-0.04(-0.26%)
Mar 02, 2006	13.60	13.62	13.48	13.55	17,847,994	-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.