Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.21	13.33	13.08	13.25	37,994,336	+0.16(+1.20%)
May 30, 2006	13.34	13.42	13.09	13.09	29,924,292	-0.16(-1.18%)
May 26, 2006	13.16	13.36	13.13	13.25	17,593,112	+0.14(+1.08%)
May 25, 2006	13.24	13.28	13.01	13.11	36,091,400	-0.05(-0.42%)
May 24, 2006	12.81	13.22	12.80	13.16	44,062,392	+0.42(+3.32%)
May 23, 2006	13.33	13.36	12.71	12.74	46,304,864	-0.48(-3.62%)
May 22, 2006	13.12	13.37	13.02	13.22	32,185,698	-0.10(-0.76%)
May 19, 2006	13.13	13.47	13.12	13.32	32,153,628	+0.17(+1.31%)
May 18, 2006	13.37	13.48	13.15	13.15	32,888,232	-0.12(-0.89%)
May 17, 2006	13.59	13.88	13.20	13.26	73,371,280	-0.72(-5.15%)
May 16, 2006	13.95	14.06	13.66	13.98	41,847,068	+0.08(+0.56%)
May 15, 2006	14.10	14.31	13.75	13.91	32,709,452	-0.27(-1.88%)
May 12, 2006	14.16	14.40	14.12	14.17	28,266,914	-0.02(-0.11%)
May 11, 2006	14.20	14.42	14.10	14.19	35,903,352	-0.06(-0.44%)
May 10, 2006	14.51	14.56	14.21	14.25	25,864,122	-0.33(-2.26%)
May 09, 2006	14.79	14.80	14.46	14.58	27,883,836	-0.24(-1.59%)
May 08, 2006	14.89	15.04	14.82	14.82	23,573,178	-0.11(-0.73%)
May 05, 2006	14.64	14.97	14.62	14.93	44,034,512	+0.39(+2.70%)
May 04, 2006	14.23	14.64	14.20	14.53	38,614,384	+0.38(+2.71%)
May 03, 2006	13.85	14.18	13.85	14.15	29,354,210	+0.29(+2.09%)
May 02, 2006	13.85	13.98	13.79	13.86	19,956,602	+0.05(+0.40%)
May 01, 2006	14.10	14.10	13.78	13.80	26,431,640	-0.26(-1.84%)
Apr 28, 2006	14.30	14.34	14.06	14.06	25,011,318	-0.31(-2.13%)
Apr 27, 2006	13.95	14.49	13.82	14.37	39,072,620	+0.34(+2.40%)
Apr 26, 2006	14.00	14.15	13.80	14.03	28,550,368	+0.04(+0.28%)
Apr 25, 2006	14.02	14.10	13.90	13.99	19,671,434	-0.02(-0.17%)
Apr 24, 2006	14.11	14.11	13.91	14.02	20,952,626	-0.13(-0.94%)
Apr 21, 2006	14.60	14.65	14.06	14.15	31,165,372	-0.41(-2.80%)
Apr 20, 2006	14.18	14.76	14.16	14.56	35,140,184	+0.20(+1.36%)
Apr 19, 2006	14.35	14.42	14.17	14.36	30,077,708	+0.15(+1.05%)
Apr 18, 2006	13.87	14.28	13.79	14.21	29,046,984	+0.38(+2.78%)
Apr 17, 2006	14.10	14.27	13.73	13.83	31,907,966	-0.36(-2.54%)
Apr 13, 2006	13.84	14.31	13.83	14.19	47,584,252	+0.54(+3.96%)
Apr 12, 2006	13.72	13.88	13.64	13.65	24,731,614	-0.07(-0.51%)
Apr 11, 2006	13.85	13.95	13.57	13.72	26,943,254	-0.14(-1.02%)
Apr 10, 2006	13.83	13.99	13.77	13.86	28,453,998	-0.27(-1.94%)
Apr 07, 2006	14.48	14.52	14.12	14.13	23,689,618	-0.31(-2.12%)
Apr 06, 2006	14.35	14.57	14.31	14.44	24,301,380	+0.13(+0.93%)
Apr 05, 2006	13.94	14.38	13.91	14.31	34,397,596	+0.39(+2.82%)
Apr 04, 2006	14.06	14.09	13.85	13.91	32,403,116	-0.03(-0.22%)
Apr 03, 2006	13.88	14.07	13.67	13.95	32,463,020	+0.23(+1.66%)
Mar 31, 2006	13.96	13.99	13.72	13.72	27,946,464	-0.20(-1.46%)
Mar 30, 2006	13.83	13.97	13.67	13.92	33,478,070	+0.14(+1.02%)
Mar 29, 2006	13.68	13.82	13.59	13.78	36,154,284	+0.14(+1.03%)
Mar 28, 2006	13.98	13.98	13.59	13.64	32,998,562	-0.34(-2.46%)
Mar 27, 2006	14.11	14.17	13.95	13.98	24,507,290	-0.07(-0.50%)
Mar 24, 2006	13.81	14.06	13.71	14.06	25,768,936	+0.27(+1.93%)
Mar 23, 2006	13.84	14.02	13.76	13.79	24,125,902	-0.05(-0.40%)
Mar 22, 2006	13.83	13.89	13.66	13.84	34,450,440	+0.13(+0.91%)
Mar 21, 2006	13.73	14.03	13.64	13.72	36,032,220	+0.02(+0.11%)
Mar 20, 2006	13.77	13.83	13.65	13.70	28,085,724	+0.00(+0.00%)
Mar 17, 2006	13.84	13.87	13.53	13.70	54,692,732	-0.16(-1.19%)
Mar 16, 2006	14.53	14.53	13.84	13.87	38,937,736	-0.68(-4.68%)
Mar 15, 2006	14.38	14.62	14.30	14.55	29,223,616	+0.16(+1.14%)
Mar 14, 2006	13.98	14.47	13.97	14.38	27,142,990	+0.34(+2.40%)
Mar 13, 2006	13.95	14.18	13.93	14.05	24,385,846	+0.11(+0.79%)
Mar 10, 2006	13.97	14.15	13.74	13.94	32,362,526	+0.07(+0.51%)
Mar 09, 2006	14.11	14.25	13.85	13.87	35,058,512	-0.14(-1.01%)
Mar 08, 2006	14.29	14.31	13.78	14.01	71,021,584	-0.35(-2.46%)
Mar 07, 2006	14.49	14.59	14.31	14.36	28,480,602	-0.23(-1.56%)
Mar 06, 2006	14.69	14.82	14.53	14.59	22,638,638	+0.00(+0.00%)
Mar 03, 2006	14.74	14.93	14.59	14.59	33,313,904	-0.31(-2.10%)
Mar 02, 2006	14.64	14.96	14.64	14.90	43,911,980	+0.13(+0.90%)

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.