Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.45	13.47	13.12	13.13	78,648,680	-0.26(-1.91%)
Jun 29, 2006	13.06	13.45	12.98	13.39	65,065,008	+0.36(+2.73%)
Jun 28, 2006	12.98	13.07	12.83	13.03	52,409,688	+0.05(+0.41%)
Jun 27, 2006	13.20	13.30	12.96	12.98	53,985,304	-0.20(-1.53%)
Jun 26, 2006	13.15	13.25	13.10	13.18	31,391,990	-0.01(-0.05%)
Jun 23, 2006	13.19	13.39	13.14	13.19	40,936,152	-0.05(-0.41%)
Jun 22, 2006	13.53	13.60	13.14	13.24	61,959,916	-0.26(-1.89%)
Jun 21, 2006	13.29	13.73	13.29	13.49	72,600,880	+0.23(+1.72%)
Jun 20, 2006	13.28	13.48	13.21	13.27	43,031,688	-0.06(-0.45%)
Jun 19, 2006	13.45	13.55	13.25	13.33	48,712,796	-0.11(-0.80%)
Jun 16, 2006	13.53	13.60	13.38	13.43	61,224,080	-0.16(-1.19%)
Jun 15, 2006	13.23	13.60	13.22	13.60	66,612,164	+0.41(+3.11%)
Jun 14, 2006	13.04	13.29	13.02	13.19	60,313,528	+0.17(+1.29%)
Jun 13, 2006	13.04	13.19	12.98	13.02	70,440,024	-0.08(-0.62%)
Jun 12, 2006	13.41	13.45	13.10	13.10	45,315,632	-0.33(-2.45%)
Jun 09, 2006	13.38	13.61	13.33	13.43	59,243,868	+0.05(+0.40%)
Jun 08, 2006	13.29	13.50	13.05	13.37	106,613,304	-0.01(-0.10%)
Jun 07, 2006	13.62	13.63	13.38	13.39	60,567,248	-0.17(-1.29%)
Jun 06, 2006	13.39	13.69	13.37	13.56	79,523,384	+0.19(+1.46%)
Jun 05, 2006	13.68	13.70	13.37	13.37	53,874,832	-0.38(-2.74%)
Jun 02, 2006	13.78	13.99	13.68	13.74	64,031,960	-0.04(-0.29%)
Jun 01, 2006	13.23	13.78	13.23	13.78	79,294,832	+0.55(+4.17%)
May 31, 2006	14.36	13.47	13.12	13.23	84,742,208	-0.06(-0.46%)
May 30, 2006	13.58	13.60	13.29	13.29	68,210,376	-0.36(-2.66%)
May 26, 2006	13.81	13.83	13.58	13.66	56,163,092	-0.14(-1.02%)
May 25, 2006	13.86	13.95	13.64	13.80	61,491,048	+0.02(+0.15%)
May 24, 2006	13.70	13.94	13.54	13.78	82,070,664	+0.08(+0.59%)
May 23, 2006	13.86	14.07	13.70	13.70	75,963,808	-0.15(-1.12%)
May 22, 2006	13.86	14.05	13.78	13.85	82,212,216	-0.18(-1.29%)
May 19, 2006	13.66	14.08	13.66	14.03	114,579,104	+0.39(+2.86%)
May 18, 2006	13.56	13.85	13.55	13.64	94,548,392	+0.07(+0.54%)
May 17, 2006	13.44	13.68	13.42	13.57	89,616,656	-0.02(-0.15%)
May 16, 2006	13.78	13.81	13.55	13.59	82,410,168	-0.24(-1.70%)
May 15, 2006	13.70	13.86	13.11	13.82	79,930,192	+0.15(+1.08%)
May 12, 2006	13.55	13.95	13.51	13.68	106,800,496	+0.20(+1.45%)
May 11, 2006	13.87	13.89	13.42	13.48	126,182,360	-0.47(-3.37%)
May 10, 2006	14.36	14.79	13.91	13.95	138,062,256	-0.63(-4.29%)
May 09, 2006	14.59	14.66	14.40	14.58	118,245,584	-0.05(-0.37%)
May 08, 2006	14.56	14.72	14.50	14.63	70,389,176	+0.01(+0.05%)
May 05, 2006	14.72	14.79	14.46	14.62	75,149,888	-0.07(-0.50%)
May 04, 2006	14.47	14.72	14.46	14.70	73,822,128	+0.25(+1.72%)
May 03, 2006	14.54	14.56	14.34	14.45	51,831,392	+0.07(+0.47%)
May 02, 2006	14.21	14.62	14.19	14.38	69,119,224	+0.29(+2.05%)
May 01, 2006	14.13	14.39	14.06	14.09	67,979,104	+0.01(+0.05%)
Apr 28, 2006	14.12	14.32	13.97	14.09	63,868,052	-0.02(-0.14%)
Apr 27, 2006	13.84	14.27	13.80	14.11	69,694,192	+0.17(+1.21%)
Apr 26, 2006	13.79	14.04	13.72	13.94	70,198,872	+0.17(+1.27%)
Apr 25, 2006	13.70	14.10	13.58	13.76	68,298,424	+0.12(+0.89%)
Apr 24, 2006	13.83	13.88	13.64	13.64	72,139,296	-0.26(-1.89%)
Apr 21, 2006	14.16	14.21	13.78	13.90	64,578,032	-0.24(-1.66%)
Apr 20, 2006	14.21	14.44	14.07	14.14	54,800,240	-0.15(-1.08%)
Apr 19, 2006	14.39	14.42	14.18	14.29	43,398,964	-0.14(-0.98%)
Apr 18, 2006	14.03	14.46	13.94	14.44	75,105,784	+0.41(+2.92%)
Apr 17, 2006	14.22	14.37	13.94	14.03	50,682,552	-0.22(-1.51%)
Apr 13, 2006	14.11	14.46	14.11	14.24	57,404,912	+0.11(+0.76%)
Apr 12, 2006	14.14	14.26	13.45	14.13	45,494,592	-0.01(-0.05%)
Apr 11, 2006	14.11	14.22	13.92	14.14	67,825,600	+0.03(+0.19%)
Apr 10, 2006	13.99	14.22	13.97	14.11	46,307,956	+0.12(+0.86%)
Apr 07, 2006	14.24	14.38	13.97	13.99	65,852,536	-0.25(-1.75%)
Apr 06, 2006	14.52	14.56	14.19	14.24	105,601,120	-0.34(-2.35%)
Apr 05, 2006	14.52	14.75	14.52	14.58	57,635,204	+0.09(+0.60%)
Apr 04, 2006	14.58	14.59	14.39	14.50	64,129,040	-0.02(-0.14%)

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.