Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.81	12.85	12.49	12.66	52,539,652	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.77	12.81	49,868,856	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,907,420	+0.12(+0.94%)
May 25, 2006	12.65	13.12	12.39	13.07	144,104,720	+1.42(+12.19%)
May 24, 2006	11.66	11.82	11.36	11.65	56,854,400	+0.06(+0.50%)
May 23, 2006	11.61	11.87	11.55	11.59	57,398,868	+0.11(+0.94%)
May 22, 2006	11.28	11.51	11.14	11.48	52,553,972	+0.03(+0.24%)
May 19, 2006	11.46	11.58	11.28	11.46	74,595,304	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.21	11.43	54,856,976	+0.05(+0.44%)
May 17, 2006	11.62	11.75	11.31	11.38	83,672,144	-0.30(-2.54%)
May 16, 2006	12.07	12.20	11.65	11.68	59,915,392	-0.37(-3.04%)
May 15, 2006	12.09	12.29	11.92	12.05	41,470,144	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.14	12.15	42,243,396	-0.20(-1.66%)
May 11, 2006	12.60	12.65	12.27	12.35	38,790,236	-0.22(-1.75%)
May 10, 2006	12.35	12.63	12.34	12.57	52,109,028	+0.28(+2.29%)
May 09, 2006	12.18	12.53	12.08	12.29	89,836,336	+0.21(+1.72%)
May 08, 2006	12.56	12.73	12.00	12.08	137,388,736	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.35	12.49	141,405,312	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.09	13.16	49,778,432	-0.02(-0.18%)
May 03, 2006	13.39	13.50	13.04	13.18	32,143,880	-0.22(-1.64%)
May 02, 2006	13.31	13.42	13.27	13.40	28,163,074	+0.16(+1.22%)
May 01, 2006	13.31	13.40	13.14	13.24	35,476,316	-0.03(-0.26%)
Apr 28, 2006	13.40	13.55	13.26	13.27	38,916,984	-0.12(-0.92%)
Apr 27, 2006	13.12	13.44	12.96	13.40	66,536,504	+0.20(+1.49%)
Apr 26, 2006	13.33	13.39	13.14	13.20	59,047,148	-0.10(-0.75%)
Apr 25, 2006	13.54	13.57	13.19	13.30	55,789,976	-0.19(-1.43%)
Apr 24, 2006	13.42	13.54	13.39	13.49	61,446,904	-0.04(-0.31%)
Apr 21, 2006	14.31	14.32	13.44	13.54	148,641,600	-0.65(-4.57%)
Apr 20, 2006	14.60	15.04	14.15	14.18	123,153,720	-1.38(-8.87%)
Apr 19, 2006	15.30	15.75	15.28	15.56	68,172,888	+0.57(+3.78%)
Apr 18, 2006	14.74	15.04	14.62	15.00	25,821,202	+0.33(+2.23%)
Apr 17, 2006	14.82	15.00	14.51	14.67	18,380,502	-0.22(-1.45%)
Apr 13, 2006	14.87	15.01	14.77	14.89	19,476,336	+0.05(+0.31%)
Apr 12, 2006	14.78	14.94	14.74	14.84	14,572,138	+0.06(+0.39%)
Apr 11, 2006	14.77	14.89	14.66	14.78	23,623,738	+0.09(+0.60%)
Apr 10, 2006	14.78	14.84	14.54	14.69	22,471,918	-0.07(-0.44%)
Apr 07, 2006	15.06	15.07	14.69	14.76	29,007,016	-0.21(-1.39%)
Apr 06, 2006	14.87	15.20	14.79	14.97	27,316,536	+0.10(+0.70%)
Apr 05, 2006	15.17	15.23	14.80	14.86	41,786,540	-0.34(-2.21%)
Apr 04, 2006	15.21	15.26	15.01	15.20	20,282,540	+0.15(+1.03%)
Apr 03, 2006	15.16	15.20	15.01	15.04	20,551,506	+0.00(+0.00%)
Mar 31, 2006	15.23	15.28	15.01	15.04	18,909,398	-0.11(-0.74%)
Mar 30, 2006	15.18	15.29	14.95	15.16	25,378,558	-0.01(-0.08%)
Mar 29, 2006	14.96	15.34	14.91	15.17	38,185,388	+0.17(+1.16%)
Mar 28, 2006	14.29	15.06	14.25	14.99	59,500,336	+0.66(+4.63%)
Mar 27, 2006	14.44	14.50	14.31	14.33	22,162,712	-0.06(-0.40%)
Mar 24, 2006	14.62	14.74	14.32	14.39	31,665,372	-0.02(-0.16%)
Mar 23, 2006	14.63	14.63	14.35	14.41	33,652,508	-0.20(-1.37%)
Mar 22, 2006	14.54	14.86	14.51	14.61	27,695,592	-0.02(-0.11%)
Mar 21, 2006	14.81	15.07	14.58	14.63	22,844,314	-0.19(-1.25%)
Mar 20, 2006	14.79	15.01	14.76	14.81	18,960,468	+0.07(+0.47%)
Mar 17, 2006	14.83	14.89	14.60	14.74	30,843,700	-0.06(-0.39%)
Mar 16, 2006	15.16	15.21	14.80	14.80	34,029,528	-0.29(-1.92%)
Mar 15, 2006	15.16	15.22	14.94	15.09	25,422,616	-0.07(-0.48%)
Mar 14, 2006	14.58	15.17	14.54	15.16	28,306,762	+0.55(+3.78%)
Mar 13, 2006	14.50	14.70	14.33	14.61	28,649,094	+0.01(+0.08%)
Mar 10, 2006	14.48	14.84	14.27	14.60	26,875,160	+0.07(+0.48%)
Mar 09, 2006	14.83	14.97	14.52	14.53	26,859,558	-0.25(-1.72%)
Mar 08, 2006	14.95	14.99	14.26	14.79	60,220,544	-0.23(-1.54%)
Mar 07, 2006	15.24	15.37	14.96	15.02	28,756,386	-0.36(-2.36%)
Mar 06, 2006	15.57	15.65	15.28	15.38	18,424,608	-0.19(-1.24%)
Mar 03, 2006	15.55	15.90	15.50	15.57	32,408,466	+0.06(+0.37%)
Mar 02, 2006	15.34	15.57	15.24	15.51	34,207,476	+0.12(+0.80%)

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.