Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.66	11.86	11.58	11.75	116,844,440	+0.14(+1.18%)
May 30, 2006	11.87	11.88	11.58	11.61	100,620,776	-0.27(-2.25%)
May 26, 2006	11.82	11.93	11.74	11.88	93,829,568	+0.11(+0.94%)
May 25, 2006	11.71	11.77	11.56	11.76	104,658,488	+0.10(+0.89%)
May 24, 2006	11.74	11.77	11.58	11.66	167,071,856	-0.04(-0.33%)
May 23, 2006	11.82	11.91	11.66	11.70	137,094,080	-0.04(-0.33%)
May 22, 2006	11.82	12.03	11.71	11.74	129,775,968	-0.23(-1.91%)
May 19, 2006	11.73	12.05	11.69	11.97	290,225,248	-0.19(-1.55%)
May 18, 2006	12.21	12.31	12.05	12.16	116,797,216	-0.01(-0.05%)
May 17, 2006	12.36	12.40	12.16	12.16	127,944,928	-0.26(-2.10%)
May 16, 2006	12.55	12.61	12.34	12.42	102,922,784	-0.17(-1.35%)
May 15, 2006	12.42	12.61	12.38	12.59	95,849,456	+0.18(+1.47%)
May 12, 2006	12.57	12.72	12.40	12.41	102,083,528	-0.21(-1.65%)
May 11, 2006	12.76	12.78	12.52	12.62	87,428,904	-0.14(-1.12%)
May 10, 2006	12.94	13.02	12.71	12.76	92,983,088	-0.21(-1.61%)
May 09, 2006	12.99	13.69	12.90	12.97	101,703,000	-0.14(-1.04%)
May 08, 2006	12.80	13.18	12.80	13.11	157,724,048	+0.39(+3.08%)
May 05, 2006	12.66	12.81	12.63	12.72	78,380,736	+0.11(+0.88%)
May 04, 2006	12.57	12.68	12.52	12.61	65,123,752	+0.12(+0.94%)
May 03, 2006	12.72	12.95	12.46	12.49	107,299,408	-0.28(-2.20%)
May 02, 2006	12.80	12.85	12.72	12.77	81,185,920	+0.07(+0.51%)
May 01, 2006	13.07	13.14	12.68	12.70	116,405,008	-0.32(-2.45%)
Apr 28, 2006	13.03	13.21	12.98	13.02	138,049,152	-0.07(-0.50%)
Apr 27, 2006	12.64	13.17	12.51	13.09	206,379,296	+0.38(+3.03%)
Apr 26, 2006	12.48	12.76	12.46	12.70	130,965,032	+0.22(+1.78%)
Apr 25, 2006	12.35	12.51	12.22	12.48	138,501,792	+0.16(+1.27%)
Apr 24, 2006	12.06	12.55	12.32	12.33	103,710,616	-0.10(-0.79%)
Apr 21, 2006	12.74	13.04	12.40	12.42	141,429,632	-0.25(-2.01%)
Apr 20, 2006	12.89	13.00	12.64	12.68	195,038,400	-0.07(-0.56%)
Apr 19, 2006	12.59	12.78	12.51	12.75	159,274,640	+0.11(+0.88%)
Apr 18, 2006	12.55	12.70	12.12	12.64	119,803,800	+0.13(+1.04%)
Apr 17, 2006	12.65	13.04	12.38	12.51	117,021,088	-0.17(-1.34%)
Apr 13, 2006	12.51	12.77	12.49	12.68	118,733,032	+0.22(+1.73%)
Apr 12, 2006	12.49	12.56	12.45	12.46	67,640,856	-0.03(-0.21%)
Apr 11, 2006	12.66	12.68	12.46	12.49	92,331,896	-0.13(-1.03%)
Apr 10, 2006	12.58	12.69	12.55	12.62	80,044,624	+0.08(+0.62%)
Apr 07, 2006	12.68	12.75	12.54	12.54	83,665,600	-0.09(-0.72%)
Apr 06, 2006	12.70	12.78	12.60	12.63	79,335,832	-0.07(-0.51%)
Apr 05, 2006	12.61	12.73	12.57	12.70	114,020,016	+0.12(+0.93%)
Apr 04, 2006	12.70	12.71	12.55	12.58	102,965,096	-0.03(-0.26%)
Apr 03, 2006	12.83	12.84	12.61	12.61	110,562,736	-0.07(-0.57%)
Mar 31, 2006	12.89	12.96	12.61	12.68	133,321,168	-0.16(-1.22%)
Mar 30, 2006	12.97	13.06	12.81	12.84	108,387,872	-0.08(-0.61%)
Mar 29, 2006	12.78	13.01	12.72	12.92	121,183,784	+0.16(+1.23%)
Mar 28, 2006	12.87	12.94	12.75	12.76	111,526,064	-0.11(-0.86%)
Mar 27, 2006	12.79	12.98	12.79	12.87	92,496,080	+0.10(+0.77%)
Mar 24, 2006	12.87	12.92	12.59	12.78	92,728,608	-0.07(-0.51%)
Mar 23, 2006	13.02	13.14	12.83	12.84	129,456,904	-0.18(-1.40%)
Mar 22, 2006	12.81	13.06	12.78	13.02	130,338,000	+0.13(+1.01%)
Mar 21, 2006	12.90	13.24	12.78	12.89	190,650,512	+0.10(+0.82%)
Mar 20, 2006	12.68	13.00	12.68	12.79	89,987,744	+0.05(+0.41%)
Mar 17, 2006	12.87	12.89	12.64	12.74	170,038,432	-0.07(-0.56%)
Mar 16, 2006	13.07	13.09	12.80	12.81	101,351,360	-0.18(-1.36%)
Mar 15, 2006	12.90	13.02	12.86	12.98	107,078,568	+0.10(+0.81%)
Mar 14, 2006	12.86	12.97	12.80	12.88	106,436,240	+0.02(+0.15%)
Mar 13, 2006	13.00	13.36	12.83	12.86	123,550,616	-0.08(-0.61%)
Mar 10, 2006	12.93	13.05	12.89	12.94	94,365,032	+0.07(+0.51%)
Mar 09, 2006	13.07	13.14	12.86	12.87	107,008,016	-0.17(-1.30%)
Mar 08, 2006	13.04	13.16	12.92	13.04	127,112,608	-0.03(-0.25%)
Mar 07, 2006	13.13	13.17	12.93	13.07	139,169,024	-0.13(-0.99%)
Mar 06, 2006	13.32	13.40	13.19	13.21	112,193,664	-0.04(-0.30%)
Mar 03, 2006	13.02	13.35	12.94	13.24	311,160,032	-0.11(-0.83%)
Mar 02, 2006	13.48	13.58	13.28	13.36	132,317,072	-0.20(-1.49%)

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.