Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.33	13.48	13.22	13.36	12,506,745	+0.06(+0.42%)
May 30, 2006	13.59	13.59	13.29	13.31	13,537,111	-0.27(-2.02%)
May 26, 2006	13.62	13.62	13.47	13.58	8,901,347	+0.22(+1.68%)
May 25, 2006	13.26	13.46	13.26	13.36	11,307,516	+0.13(+0.99%)
May 24, 2006	13.33	13.40	12.92	13.23	14,457,901	-0.03(-0.23%)
May 23, 2006	13.34	13.56	13.24	13.26	13,482,966	+0.29(+2.26%)
May 22, 2006	13.00	13.10	12.75	12.96	12,546,269	-0.24(-1.84%)
May 19, 2006	13.10	13.23	12.96	13.21	12,803,981	+0.29(+2.26%)
May 18, 2006	13.26	13.39	12.89	12.91	20,148,934	-0.23(-1.75%)
May 17, 2006	13.50	13.55	13.04	13.15	27,862,942	-0.45(-3.34%)
May 16, 2006	13.77	13.80	13.53	13.60	16,863,266	+0.11(+0.83%)
May 15, 2006	13.47	13.64	13.37	13.49	16,260,760	+0.12(+0.93%)
May 12, 2006	13.63	13.65	13.32	13.36	22,637,526	-0.24(-1.78%)
May 11, 2006	13.99	13.99	13.39	13.61	23,496,780	-0.33(-2.37%)
May 10, 2006	14.25	14.30	13.87	13.94	22,476,216	-0.44(-3.07%)
May 09, 2006	14.32	14.43	14.30	14.38	9,797,073	+0.06(+0.39%)
May 08, 2006	14.37	14.43	14.26	14.32	9,637,208	+0.06(+0.39%)
May 05, 2006	14.33	14.35	14.21	14.27	13,832,580	+0.06(+0.39%)
May 04, 2006	14.08	14.27	14.07	14.21	12,326,796	+0.01(+0.04%)
May 03, 2006	14.14	14.21	14.06	14.20	9,208,224	+0.02(+0.18%)
May 02, 2006	14.17	14.22	14.13	14.18	16,082,579	+0.07(+0.53%)
May 01, 2006	14.14	14.20	14.09	14.10	8,980,396	+0.00(+0.00%)
Apr 28, 2006	14.22	14.27	14.10	14.10	9,346,077	-0.22(-1.52%)
Apr 27, 2006	14.15	14.37	14.09	14.32	12,220,273	+0.04(+0.30%)
Apr 26, 2006	14.27	14.33	14.23	14.28	14,128,692	+0.17(+1.24%)
Apr 25, 2006	14.28	14.31	14.07	14.10	13,273,615	-0.09(-0.61%)
Apr 24, 2006	14.11	14.20	14.03	14.19	19,766,062	-0.05(-0.35%)
Apr 21, 2006	14.56	14.61	14.20	14.24	23,580,650	+0.04(+0.31%)
Apr 20, 2006	14.23	14.30	14.06	14.20	38,331,288	+0.67(+4.92%)
Apr 19, 2006	13.31	13.53	13.29	13.53	13,859,412	+0.12(+0.88%)
Apr 18, 2006	13.18	13.44	13.16	13.41	12,817,638	+0.31(+2.38%)
Apr 17, 2006	13.09	13.23	13.09	13.10	9,289,683	+0.02(+0.14%)
Apr 13, 2006	13.06	13.13	13.04	13.08	6,853,147	+0.02(+0.14%)
Apr 12, 2006	13.19	13.23	13.00	13.06	15,325,028	-0.12(-0.94%)
Apr 11, 2006	13.43	13.46	13.15	13.19	36,049,476	+0.49(+3.87%)
Apr 10, 2006	12.80	12.82	12.68	12.70	9,497,266	-0.12(-0.92%)
Apr 07, 2006	12.98	13.00	12.78	12.82	8,404,721	-0.19(-1.48%)
Apr 06, 2006	13.05	13.11	12.93	13.01	11,566,674	-0.06(-0.43%)
Apr 05, 2006	13.08	13.11	12.95	13.06	14,517,348	+0.13(+1.01%)
Apr 04, 2006	12.96	13.00	12.87	12.93	12,717,060	+0.04(+0.34%)
Apr 03, 2006	12.85	12.99	12.83	12.89	7,723,166	-0.01(-0.05%)
Mar 31, 2006	12.89	12.91	12.83	12.90	11,324,065	-0.35(-2.63%)
Mar 30, 2006	13.24	13.29	12.60	13.24	41,266,536	+0.66(+5.24%)
Mar 29, 2006	12.45	12.66	12.42	12.58	17,670,786	+0.09(+0.70%)
Mar 28, 2006	12.65	12.76	12.45	12.50	12,723,968	-0.16(-1.28%)
Mar 27, 2006	12.70	12.75	12.64	12.66	10,842,221	-0.09(-0.73%)
Mar 24, 2006	12.68	12.78	12.63	12.75	15,810,086	+0.11(+0.89%)
Mar 23, 2006	12.74	12.78	12.58	12.64	14,000,318	-0.12(-0.93%)
Mar 22, 2006	12.75	12.80	12.72	12.76	13,929,945	+0.04(+0.34%)
Mar 21, 2006	12.91	12.93	12.71	12.72	15,636,243	-0.17(-1.30%)
Mar 20, 2006	12.88	12.92	12.83	12.88	11,206,777	+0.10(+0.78%)
Mar 17, 2006	12.78	12.82	12.72	12.78	11,141,385	+0.04(+0.34%)
Mar 16, 2006	12.76	12.84	12.72	12.74	18,309,282	-0.02(-0.20%)
Mar 15, 2006	12.73	12.78	12.65	12.77	10,464,008	+0.02(+0.15%)
Mar 14, 2006	12.65	12.77	12.65	12.75	16,855,876	+0.12(+0.94%)
Mar 13, 2006	12.56	12.63	12.53	12.63	18,527,630	+0.13(+1.05%)
Mar 10, 2006	12.35	12.55	12.29	12.50	26,101,374	+0.17(+1.41%)
Mar 09, 2006	12.35	12.44	12.29	12.32	23,323,420	-0.01(-0.10%)
Mar 08, 2006	11.98	12.37	11.98	12.34	36,164,996	+0.38(+3.18%)
Mar 07, 2006	11.81	11.97	11.78	11.96	26,676,086	+0.08(+0.68%)
Mar 06, 2006	11.81	11.91	11.81	11.88	11,237,626	+0.04(+0.37%)
Mar 03, 2006	11.81	11.86	11.76	11.83	11,091,899	-0.07(-0.58%)
Mar 02, 2006	11.75	11.92	11.71	11.90	26,099,608	+0.07(+0.63%)

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.