Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.96	17.03	16.52	16.52	165,170,944	-0.36(-2.16%)
May 30, 2006	17.17	17.33	16.87	16.88	71,993,104	-0.42(-2.40%)
May 26, 2006	17.33	17.41	17.18	17.30	64,268,752	-0.01(-0.08%)
May 25, 2006	17.19	17.44	17.17	17.31	113,896,352	+0.18(+1.02%)
May 24, 2006	16.76	17.17	16.76	17.14	147,241,584	+0.52(+3.12%)
May 23, 2006	16.84	17.05	16.60	16.62	109,709,776	-0.07(-0.39%)
May 22, 2006	16.39	16.79	16.37	16.68	119,755,040	+0.23(+1.42%)
May 19, 2006	16.58	16.70	16.42	16.45	137,237,632	-0.20(-1.18%)
May 18, 2006	16.66	16.87	16.60	16.65	130,932,832	+0.07(+0.44%)
May 17, 2006	16.69	16.83	16.57	16.57	135,215,232	-0.20(-1.22%)
May 16, 2006	16.89	17.50	16.71	16.78	112,601,160	-0.10(-0.60%)
May 15, 2006	16.84	16.94	16.79	16.88	96,141,888	-0.01(-0.09%)
May 12, 2006	16.87	17.04	16.81	16.90	114,009,056	-0.04(-0.22%)
May 11, 2006	17.29	17.35	16.88	16.93	127,428,240	-0.40(-2.31%)
May 10, 2006	17.26	17.35	17.20	17.33	105,904,720	+0.11(+0.64%)
May 09, 2006	17.32	17.50	17.13	17.22	103,396,144	-0.08(-0.46%)
May 08, 2006	17.39	18.23	17.14	17.30	110,661,712	-0.05(-0.29%)
May 05, 2006	17.25	17.46	17.15	17.36	180,479,424	+0.26(+1.54%)
May 04, 2006	17.03	17.26	16.87	17.09	234,864,064	+0.20(+1.17%)
May 03, 2006	17.49	17.52	16.88	16.90	290,120,640	-0.61(-3.50%)
May 02, 2006	17.86	18.23	17.43	17.51	261,323,264	-0.20(-1.15%)
May 01, 2006	17.74	18.23	17.57	17.71	240,005,632	+0.10(+0.58%)
Apr 28, 2006	17.67	17.87	17.50	17.61	810,582,976	-2.26(-11.38%)
Apr 27, 2006	19.67	20.15	19.64	19.87	135,241,232	+0.11(+0.55%)
Apr 26, 2006	19.75	19.86	19.69	19.76	53,743,728	-0.03(-0.15%)
Apr 25, 2006	19.75	19.84	19.70	19.79	67,491,488	-0.02(-0.11%)
Apr 24, 2006	19.74	19.87	19.67	19.81	58,035,100	+0.01(+0.07%)
Apr 21, 2006	19.81	19.97	19.69	19.80	80,263,168	+0.09(+0.44%)
Apr 20, 2006	19.72	19.83	19.47	19.71	63,130,328	+0.00(+0.00%)
Apr 19, 2006	19.77	19.83	19.66	19.71	61,863,748	-0.14(-0.70%)
Apr 18, 2006	19.64	20.05	19.56	19.85	77,170,976	+0.28(+1.42%)
Apr 17, 2006	19.70	19.72	19.49	19.57	49,089,748	-0.17(-0.85%)
Apr 13, 2006	19.75	19.83	19.69	19.74	38,617,636	-0.09(-0.48%)
Apr 12, 2006	19.78	19.83	19.67	19.83	44,135,892	+0.05(+0.26%)
Apr 11, 2006	19.90	19.92	19.69	19.78	58,904,804	-0.12(-0.59%)
Apr 10, 2006	19.86	20.01	19.83	19.90	54,110,380	+0.03(+0.15%)
Apr 07, 2006	20.13	20.21	19.86	19.87	64,801,512	-0.23(-1.13%)
Apr 06, 2006	20.17	20.21	19.96	20.10	71,154,232	-0.13(-0.65%)
Apr 05, 2006	20.33	20.37	20.16	20.23	56,986,512	+0.07(+0.36%)
Apr 04, 2006	20.16	20.27	20.03	20.16	62,355,904	+0.06(+0.29%)
Apr 03, 2006	20.18	20.22	20.01	20.10	77,425,696	+0.26(+1.29%)
Mar 31, 2006	19.91	20.08	19.84	19.84	85,199,488	-0.01(-0.07%)
Mar 30, 2006	19.71	19.97	19.69	19.86	74,892,888	+0.15(+0.78%)
Mar 29, 2006	19.65	19.83	19.63	19.70	72,888,272	+0.09(+0.45%)
Mar 28, 2006	19.70	19.84	19.55	19.62	80,252,888	-0.08(-0.41%)
Mar 27, 2006	19.70	19.91	19.69	19.70	82,156,456	+0.00(+0.00%)
Mar 24, 2006	19.48	19.84	19.41	19.70	94,847,688	+0.12(+0.60%)
Mar 23, 2006	19.75	19.76	19.44	19.58	101,198,608	-0.22(-1.10%)
Mar 22, 2006	19.75	20.05	19.54	19.80	200,257,600	-0.43(-2.13%)
Mar 21, 2006	20.39	20.58	20.18	20.23	99,549,232	-0.11(-0.54%)
Mar 20, 2006	19.69	20.41	20.18	20.34	92,010,360	+0.28(+1.42%)
Mar 17, 2006	19.97	20.17	19.89	20.05	165,408,048	+0.17(+0.84%)
Mar 16, 2006	19.94	20.04	19.85	19.89	101,197,960	-0.07(-0.33%)
Mar 15, 2006	19.83	20.02	19.70	19.95	78,382,664	+0.09(+0.48%)
Mar 14, 2006	19.72	19.97	19.68	19.86	54,851,712	+0.09(+0.44%)
Mar 13, 2006	19.82	19.90	19.64	19.77	55,324,360	-0.04(-0.22%)
Mar 10, 2006	19.73	19.85	19.60	19.81	56,634,708	+0.12(+0.63%)
Mar 09, 2006	19.89	19.99	19.69	19.69	62,235,168	-0.18(-0.92%)
Mar 08, 2006	19.68	20.05	19.67	19.87	78,918,712	+0.14(+0.70%)
Mar 07, 2006	19.62	19.76	19.55	19.73	70,805,784	+0.09(+0.48%)
Mar 06, 2006	19.63	19.80	19.56	19.64	61,709,904	+0.00(+0.00%)
Mar 03, 2006	19.55	19.81	19.50	19.64	62,032,288	-0.03(-0.15%)
Mar 02, 2006	19.70	19.76	19.62	19.67	57,392,504	-0.12(-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.