Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.06	14.19	14.02	14.17	22,677,212	+0.12(+0.82%)
May 30, 2006	14.23	14.26	14.04	14.05	25,870,074	-0.26(-1.84%)
May 26, 2006	14.32	14.41	14.23	14.32	19,166,182	+0.04(+0.27%)
May 25, 2006	14.22	14.28	14.11	14.28	21,944,556	+0.11(+0.77%)
May 24, 2006	14.01	14.22	13.98	14.17	31,901,900	+0.14(+1.03%)
May 23, 2006	14.07	14.09	14.01	14.03	21,319,408	-0.01(-0.05%)
May 22, 2006	14.02	14.07	13.96	14.03	24,412,842	-0.02(-0.11%)
May 19, 2006	14.08	14.08	13.93	14.05	24,879,530	+0.03(+0.23%)
May 18, 2006	14.03	14.14	13.96	14.02	23,887,120	+0.00(+0.00%)
May 17, 2006	14.08	14.15	13.90	14.02	30,857,290	-0.09(-0.66%)
May 16, 2006	14.21	14.23	14.05	14.11	26,379,330	-0.03(-0.23%)
May 15, 2006	13.90	14.16	13.86	14.14	28,932,128	+0.24(+1.76%)
May 12, 2006	13.93	13.96	13.87	13.90	22,942,560	-0.06(-0.46%)
May 11, 2006	14.01	14.03	13.93	13.96	26,362,862	-0.06(-0.46%)
May 10, 2006	14.05	14.08	13.99	14.03	23,151,668	-0.03(-0.21%)
May 09, 2006	13.90	14.05	13.90	14.05	21,640,372	+0.10(+0.69%)
May 08, 2006	13.79	14.08	13.78	13.96	42,502,724	+0.21(+1.55%)
May 05, 2006	13.60	13.80	13.53	13.75	29,452,256	+0.20(+1.50%)
May 04, 2006	13.50	13.56	13.45	13.54	20,665,050	+0.05(+0.38%)
May 03, 2006	13.57	13.59	13.46	13.49	22,236,314	-0.10(-0.76%)
May 02, 2006	13.55	13.61	13.51	13.59	16,392,159	+0.09(+0.64%)
May 01, 2006	13.55	13.58	13.49	13.51	20,608,812	+0.00(+0.02%)
Apr 28, 2006	13.52	13.55	13.46	13.50	17,653,644	-0.03(-0.21%)
Apr 27, 2006	13.40	13.56	13.39	13.53	20,795,860	+0.11(+0.79%)
Apr 26, 2006	13.31	13.45	13.31	13.43	19,028,848	+0.12(+0.89%)
Apr 25, 2006	13.37	13.40	13.28	13.31	19,576,010	-0.07(-0.51%)
Apr 24, 2006	13.44	13.49	13.36	13.38	19,353,542	-0.09(-0.69%)
Apr 21, 2006	13.52	13.52	13.42	13.47	20,368,012	+0.01(+0.10%)
Apr 20, 2006	13.43	13.59	13.37	13.46	19,025,742	+0.04(+0.29%)
Apr 19, 2006	13.35	13.56	13.32	13.42	25,909,534	+0.13(+0.94%)
Apr 18, 2006	13.21	13.35	13.21	13.29	17,909,980	+0.08(+0.63%)
Apr 17, 2006	13.29	13.32	13.15	13.21	14,402,679	-0.07(-0.53%)
Apr 13, 2006	13.24	13.33	13.22	13.28	14,027,030	+0.04(+0.27%)
Apr 12, 2006	13.28	13.30	13.16	13.24	15,551,065	-0.05(-0.34%)
Apr 11, 2006	13.52	13.52	13.22	13.29	17,221,446	-0.06(-0.46%)
Apr 10, 2006	13.31	13.36	13.27	13.35	12,003,061	+0.04(+0.31%)
Apr 07, 2006	13.45	13.48	13.30	13.31	18,477,026	-0.11(-0.82%)
Apr 06, 2006	13.52	13.52	13.38	13.42	17,071,062	-0.08(-0.62%)
Apr 05, 2006	13.53	13.54	13.44	13.50	20,427,358	-0.04(-0.31%)
Apr 04, 2006	13.43	13.56	13.41	13.54	14,382,172	+0.07(+0.50%)
Apr 03, 2006	13.55	13.59	13.45	13.48	17,504,192	+0.00(+0.00%)
Mar 31, 2006	13.56	13.58	13.46	13.48	22,582,134	-0.08(-0.59%)
Mar 30, 2006	13.51	13.60	13.49	13.56	21,106,882	-0.01(-0.10%)
Mar 29, 2006	13.55	13.63	13.52	13.57	13,519,328	+0.00(+0.00%)
Mar 28, 2006	13.62	13.68	13.55	13.57	16,949,884	-0.07(-0.54%)
Mar 27, 2006	13.70	13.73	13.62	13.64	14,508,942	-0.09(-0.63%)
Mar 24, 2006	13.63	13.76	13.62	13.73	15,106,127	+0.08(+0.59%)
Mar 23, 2006	13.76	13.79	13.58	13.65	18,725,284	-0.12(-0.84%)
Mar 22, 2006	13.78	13.82	13.74	13.77	25,605,038	+0.01(+0.05%)
Mar 21, 2006	13.77	13.79	13.68	13.76	22,721,954	-0.04(-0.33%)
Mar 20, 2006	13.78	13.84	13.74	13.80	18,412,088	+0.03(+0.23%)
Mar 17, 2006	13.74	13.79	13.70	13.77	25,647,294	+0.03(+0.23%)
Mar 16, 2006	13.75	13.76	13.68	13.74	22,074,434	-0.01(-0.09%)
Mar 15, 2006	13.74	13.78	13.69	13.75	19,893,866	-0.02(-0.14%)
Mar 14, 2006	13.67	13.80	13.66	13.77	17,739,710	+0.10(+0.71%)
Mar 13, 2006	13.71	13.77	13.65	13.68	20,976,382	-0.09(-0.65%)
Mar 10, 2006	13.72	13.82	13.69	13.77	23,923,162	+0.12(+0.87%)
Mar 09, 2006	13.56	13.71	13.56	13.65	20,656,972	+0.05(+0.40%)
Mar 08, 2006	13.43	13.68	13.42	13.59	21,505,834	+0.14(+1.03%)
Mar 07, 2006	13.50	13.53	13.42	13.45	17,465,974	-0.06(-0.43%)
Mar 06, 2006	13.44	13.58	13.42	13.51	11,721,246	+0.06(+0.43%)
Mar 03, 2006	13.40	13.53	13.38	13.45	16,447,154	-0.04(-0.26%)
Mar 02, 2006	13.54	13.57	13.42	13.49	17,924,584	-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.