Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.75	12.78	12.42	12.59	52,823,968	-0.15(-1.20%)
May 30, 2006	13.05	13.08	12.70	12.74	50,138,716	-0.38(-2.89%)
May 26, 2006	13.20	13.28	12.91	13.12	67,269,488	+0.12(+0.94%)
May 25, 2006	12.58	13.04	12.32	13.00	144,884,528	+1.41(+12.19%)
May 24, 2006	11.60	11.75	11.29	11.59	57,162,064	+0.06(+0.50%)
May 23, 2006	11.54	11.80	11.48	11.53	57,709,476	+0.11(+0.94%)
May 22, 2006	11.21	11.45	11.08	11.42	52,838,364	+0.03(+0.24%)
May 19, 2006	11.40	11.51	11.21	11.39	74,998,968	+0.02(+0.20%)
May 18, 2006	11.36	11.50	11.15	11.37	55,153,832	+0.05(+0.44%)
May 17, 2006	11.56	11.69	11.25	11.32	84,124,928	-0.30(-2.54%)
May 16, 2006	12.00	12.14	11.59	11.62	60,239,620	-0.36(-3.04%)
May 15, 2006	12.02	12.22	11.86	11.98	41,694,556	-0.10(-0.83%)
May 12, 2006	12.20	12.41	12.07	12.08	42,471,996	-0.20(-1.65%)
May 11, 2006	12.53	12.58	12.20	12.28	39,000,148	-0.22(-1.75%)
May 10, 2006	12.28	12.56	12.28	12.50	52,391,012	+0.28(+2.29%)
May 09, 2006	12.11	12.46	12.02	12.22	90,322,480	+0.21(+1.72%)
May 08, 2006	12.49	12.66	11.93	12.02	138,132,208	-0.41(-3.30%)
May 05, 2006	13.13	13.16	12.28	12.43	142,170,512	-0.66(-5.04%)
May 04, 2006	13.07	13.33	13.02	13.09	50,047,804	-0.02(-0.18%)
May 03, 2006	13.31	13.43	12.97	13.11	32,317,826	-0.22(-1.64%)
May 02, 2006	13.24	13.35	13.20	13.33	28,315,478	+0.16(+1.22%)

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.