Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.12	10.33	10.06	10.20	22,021,782	+0.18(+1.84%)
May 30, 2006	10.56	10.57	10.02	10.02	20,523,218	-0.60(-5.64%)
May 26, 2006	10.70	10.88	10.42	10.62	16,143,738	+0.00(+0.04%)
May 25, 2006	11.12	11.13	10.54	10.61	23,323,348	-0.36(-3.26%)
May 24, 2006	11.13	11.49	10.82	10.97	24,559,370	-0.20(-1.76%)
May 23, 2006	11.39	11.48	10.79	11.16	34,865,152	-0.18(-1.57%)
May 22, 2006	11.85	11.96	11.04	11.34	33,320,204	-0.69(-5.71%)
May 19, 2006	11.45	12.10	11.32	12.03	45,303,236	+1.39(+13.10%)
May 18, 2006	10.89	10.91	10.60	10.64	22,231,558	-0.14(-1.29%)
May 17, 2006	10.74	10.91	10.43	10.78	26,336,260	+0.02(+0.20%)
May 16, 2006	11.24	11.34	10.73	10.75	22,878,104	-0.39(-3.48%)
May 15, 2006	11.62	11.91	10.99	11.14	22,839,250	-0.57(-4.89%)
May 12, 2006	11.57	11.95	11.29	11.71	24,995,178	+0.07(+0.61%)
May 11, 2006	11.99	11.99	11.54	11.64	16,767,210	-0.34(-2.84%)
May 10, 2006	12.06	12.29	11.95	11.98	9,245,172	-0.15(-1.27%)
May 09, 2006	12.18	12.27	11.88	12.14	12,495,287	-0.08(-0.68%)
May 08, 2006	12.35	12.37	11.99	12.22	10,951,059	-0.17(-1.36%)
May 05, 2006	12.50	12.64	12.32	12.39	12,356,217	+0.19(+1.53%)
May 04, 2006	11.93	12.30	11.89	12.20	12,494,118	+0.28(+2.31%)
May 03, 2006	11.76	11.94	11.66	11.93	13,123,743	+0.19(+1.62%)
May 02, 2006	12.02	12.03	11.65	11.74	12,355,142	-0.19(-1.63%)
May 01, 2006	12.22	12.30	11.82	11.93	13,704,123	-0.28(-2.31%)
Apr 28, 2006	12.09	12.41	12.03	12.22	9,466,466	+0.19(+1.58%)
Apr 27, 2006	11.72	12.22	11.64	12.03	17,545,284	+0.18(+1.54%)
Apr 26, 2006	12.02	12.10	11.71	11.84	8,148,393	-0.12(-1.02%)
Apr 25, 2006	12.14	12.17	11.90	11.97	11,064,343	-0.13(-1.04%)
Apr 24, 2006	12.37	12.38	11.87	12.09	13,205,504	-0.23(-1.88%)
Apr 21, 2006	12.93	12.99	12.26	12.32	20,909,996	-0.73(-5.57%)
Apr 20, 2006	13.08	13.33	12.91	13.05	15,222,239	+0.02(+0.16%)
Apr 19, 2006	12.69	13.08	12.45	13.03	15,501,097	+0.38(+3.01%)
Apr 18, 2006	12.23	12.70	12.19	12.65	11,325,872	+0.50(+4.10%)
Apr 17, 2006	12.40	12.55	12.12	12.15	10,359,351	-0.16(-1.32%)
Apr 13, 2006	12.13	12.51	12.10	12.31	9,173,118	+0.22(+1.82%)
Apr 12, 2006	12.09	12.26	11.96	12.09	8,715,353	+0.00(+0.04%)
Apr 11, 2006	12.49	12.59	12.02	12.09	14,473,295	-0.39(-3.15%)
Apr 10, 2006	12.85	12.96	12.45	12.48	10,087,151	-0.30(-2.36%)
Apr 07, 2006	12.85	12.96	12.62	12.78	18,938,638	-0.09(-0.73%)
Apr 06, 2006	12.53	12.93	12.46	12.88	26,029,156	+0.47(+3.81%)
Apr 05, 2006	11.77	12.43	11.75	12.40	20,088,848	+0.62(+5.27%)
Apr 04, 2006	12.22	12.23	11.76	11.78	16,107,693	-0.14(-1.15%)
Apr 03, 2006	11.68	12.12	11.66	11.92	13,886,302	+0.34(+2.98%)
Mar 31, 2006	11.78	11.83	11.52	11.58	10,084,494	-0.19(-1.60%)
Mar 30, 2006	11.93	12.03	11.69	11.76	11,961,037	-0.09(-0.76%)
Mar 29, 2006	11.79	11.97	11.63	11.85	17,370,696	+0.14(+1.19%)
Mar 28, 2006	12.26	12.28	11.67	11.71	12,896,923	-0.53(-4.33%)
Mar 27, 2006	12.29	12.45	12.21	12.25	8,035,196	-0.12(-0.93%)
Mar 24, 2006	12.08	12.36	12.06	12.36	13,164,742	+0.21(+1.76%)
Mar 23, 2006	11.77	12.18	11.73	12.15	22,343,440	+0.46(+3.92%)
Mar 22, 2006	11.61	11.88	11.48	11.69	22,364,704	-0.01(-0.11%)
Mar 21, 2006	11.83	12.27	11.66	11.70	15,521,443	-0.25(-2.13%)
Mar 20, 2006	11.65	12.09	11.65	11.96	15,425,461	+0.36(+3.08%)
Mar 17, 2006	11.73	11.87	11.47	11.60	24,142,882	-0.22(-1.88%)
Mar 16, 2006	12.50	12.60	11.82	11.82	16,617,449	-0.56(-4.54%)
Mar 15, 2006	12.62	12.74	12.27	12.38	12,573,274	-0.18(-1.40%)
Mar 14, 2006	12.24	12.57	12.14	12.56	12,535,706	+0.37(+3.05%)
Mar 13, 2006	12.34	12.51	12.06	12.19	12,989,435	-0.04(-0.30%)
Mar 10, 2006	12.62	12.75	12.16	12.22	11,327,248	-0.31(-2.51%)
Mar 09, 2006	12.83	12.96	12.48	12.54	11,879,891	-0.17(-1.36%)
Mar 08, 2006	12.58	12.86	12.34	12.71	15,181,124	+0.10(+0.76%)
Mar 07, 2006	13.25	13.26	12.44	12.62	23,229,462	-0.75(-5.59%)
Mar 06, 2006	13.73	13.84	13.27	13.36	10,020,885	-0.33(-2.39%)
Mar 03, 2006	13.80	14.08	13.69	13.69	11,332,450	-0.18(-1.31%)
Mar 02, 2006	13.91	14.18	13.69	13.87	19,187,552	-0.07(-0.54%)

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.