Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.31	14.38	14.19	14.30	40,833,296	+0.04(+0.31%)
May 30, 2006	14.35	14.37	14.23	14.25	65,315,108	-0.40(-2.72%)
May 26, 2006	14.64	14.75	14.59	14.65	59,216,680	+0.06(+0.40%)
May 25, 2006	14.41	14.70	14.36	14.59	87,453,928	+0.42(+2.96%)
May 24, 2006	14.03	14.21	13.98	14.17	55,016,644	+0.15(+1.07%)
May 23, 2006	14.05	14.16	14.02	14.02	37,353,032	+0.05(+0.36%)
May 22, 2006	13.95	14.10	13.90	13.97	33,600,648	+0.01(+0.06%)
May 19, 2006	14.00	14.01	13.84	13.96	44,148,528	+0.03(+0.21%)
May 18, 2006	13.88	13.98	13.77	13.93	37,077,184	+0.11(+0.81%)
May 17, 2006	14.06	14.07	13.82	13.82	52,573,004	-0.36(-2.56%)
May 16, 2006	14.13	14.26	14.07	14.19	59,934,760	+0.19(+1.35%)
May 15, 2006	13.65	14.03	13.60	14.00	57,785,268	+0.26(+1.91%)
May 12, 2006	13.95	14.00	13.73	13.73	38,659,400	-0.21(-1.50%)
May 11, 2006	14.13	14.13	13.88	13.94	37,969,448	-0.16(-1.11%)
May 10, 2006	14.08	14.19	14.04	14.10	32,023,176	-0.03(-0.19%)
May 09, 2006	14.07	14.21	14.04	14.13	49,160,512	+0.09(+0.63%)
May 08, 2006	13.94	14.13	13.90	14.04	33,475,264	+0.09(+0.68%)
May 05, 2006	13.75	13.97	13.73	13.94	30,771,704	+0.25(+1.83%)
May 04, 2006	13.85	13.86	13.61	13.69	35,871,124	-0.09(-0.62%)
May 03, 2006	13.67	13.82	13.66	13.78	39,965,772	+0.16(+1.15%)
May 02, 2006	13.61	13.65	13.54	13.62	32,526,408	+0.07(+0.50%)
May 01, 2006	13.55	13.75	13.44	13.55	62,851,136	+0.27(+2.00%)
Apr 28, 2006	13.45	13.48	13.28	13.29	52,108,740	-0.18(-1.34%)
Apr 27, 2006	13.51	13.60	13.46	13.47	43,348,100	-0.10(-0.74%)
Apr 26, 2006	13.50	13.58	13.48	13.57	35,860,956	+0.10(+0.77%)
Apr 25, 2006	13.47	13.55	13.43	13.47	31,196,656	+0.03(+0.20%)
Apr 24, 2006	13.46	13.50	13.40	13.44	41,151,840	-0.08(-0.61%)
Apr 21, 2006	13.75	13.75	13.48	13.52	34,287,892	-0.17(-1.25%)
Apr 20, 2006	13.68	13.78	13.65	13.69	30,923,860	-0.02(-0.15%)
Apr 19, 2006	13.67	13.78	13.65	13.71	36,406,548	+0.02(+0.15%)
Apr 18, 2006	13.62	13.73	13.59	13.69	35,737,604	+0.17(+1.27%)
Apr 17, 2006	13.52	13.66	13.47	13.52	31,261,720	+0.01(+0.11%)
Apr 13, 2006	13.54	13.58	13.46	13.51	24,395,738	-0.04(-0.28%)
Apr 12, 2006	13.51	13.56	13.47	13.54	31,465,386	+0.12(+0.88%)
Apr 11, 2006	13.46	13.50	13.36	13.43	32,714,146	-0.06(-0.44%)
Apr 10, 2006	13.57	13.57	13.43	13.49	32,472,866	-0.09(-0.70%)
Apr 07, 2006	13.72	13.80	13.52	13.58	42,215,572	-0.16(-1.16%)
Apr 06, 2006	13.79	13.90	13.68	13.74	29,698,820	-0.09(-0.66%)
Apr 05, 2006	13.75	13.86	13.72	13.83	26,309,376	+0.11(+0.80%)
Apr 04, 2006	13.72	13.80	13.68	13.72	29,533,450	-0.08(-0.58%)
Apr 03, 2006	13.95	13.96	13.73	13.80	45,984,220	-0.14(-0.99%)
Mar 31, 2006	14.15	14.15	13.93	13.94	34,196,056	-0.12(-0.88%)
Mar 30, 2006	14.18	14.22	13.96	14.06	33,188,234	-0.12(-0.81%)
Mar 29, 2006	14.11	14.22	14.02	14.18	29,420,604	+0.09(+0.63%)
Mar 28, 2006	14.15	14.26	14.06	14.09	34,037,800	-0.06(-0.42%)
Mar 27, 2006	14.22	14.25	14.13	14.15	29,359,606	-0.07(-0.50%)
Mar 24, 2006	14.37	14.38	14.17	14.22	32,984,232	-0.10(-0.72%)
Mar 23, 2006	14.22	14.42	14.18	14.32	49,927,392	+0.13(+0.92%)
Mar 22, 2006	14.14	14.23	14.09	14.19	30,591,762	-0.00(-0.02%)
Mar 21, 2006	14.22	14.30	14.08	14.20	47,071,000	+0.10(+0.73%)
Mar 20, 2006	13.88	14.18	13.87	14.09	66,765,500	+0.32(+2.29%)
Mar 17, 2006	13.75	13.81	13.66	13.78	42,150,508	+0.10(+0.71%)
Mar 16, 2006	13.44	13.70	13.40	13.68	62,882,312	+0.31(+2.29%)
Mar 15, 2006	13.43	13.45	13.34	13.37	47,411,232	-0.06(-0.48%)
Mar 14, 2006	13.34	13.45	13.33	13.44	46,556,244	+0.08(+0.60%)
Mar 13, 2006	13.38	13.41	13.34	13.36	29,948,912	-0.02(-0.13%)
Mar 10, 2006	13.41	13.42	13.34	13.38	31,589,754	+0.03(+0.20%)
Mar 09, 2006	13.34	13.39	13.31	13.35	24,513,328	-0.01(-0.07%)
Mar 08, 2006	13.34	13.47	13.33	13.36	49,062,916	+0.00(+0.00%)
Mar 07, 2006	13.34	13.39	13.29	13.36	38,111,776	+0.04(+0.31%)
Mar 06, 2006	13.42	13.44	13.27	13.32	30,107,846	-0.06(-0.44%)
Mar 03, 2006	13.24	13.43	13.24	13.38	32,222,436	+0.08(+0.60%)
Mar 02, 2006	13.28	13.42	13.26	13.30	42,422,628	-0.03(-0.20%)

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.