Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.17	12.25	12.10	12.17	46,401,884	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,081,492	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,748,444	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,437,840	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,859,700	-0.08(-0.63%)
May 23, 2006	12.21	12.42	12.21	12.34	57,355,836	+0.14(+1.14%)
May 22, 2006	12.24	12.42	12.20	12.21	55,138,812	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,242,280	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,172,740	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,936,472	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,954,568	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,286,784	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.57	12.61	54,986,644	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,420,868	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,304,756	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.09	13.13	32,241,718	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,162,808	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,071,588	+0.10(+0.75%)
May 04, 2006	13.02	13.10	12.95	12.98	51,708,716	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,583,540	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,786,924	+0.03(+0.24%)
May 01, 2006	13.12	13.17	12.86	12.93	51,454,908	-0.11(-0.83%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,512,772	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,362,628	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,077,368	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,305,892	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.76	44,315,648	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.74	12.80	48,515,136	-0.04(-0.32%)
Apr 20, 2006	12.73	12.86	12.71	12.84	48,501,920	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,850,668	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.57	12.83	49,799,136	+0.25(+2.01%)
Apr 17, 2006	12.57	12.63	12.52	12.58	33,524,360	-0.03(-0.25%)
Apr 13, 2006	12.57	12.66	12.48	12.61	35,569,980	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.57	34,547,948	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,889,800	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,539,272	-0.02(-0.16%)
Apr 07, 2006	12.92	12.93	12.68	12.70	40,611,732	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,865,068	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,441,572	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.92	42,325,808	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.93	39,448,804	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,389,132	-0.14(-1.11%)
Mar 30, 2006	12.99	13.09	12.97	12.97	45,314,748	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,140,272	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,235,408	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,403,860	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,682,040	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,171,192	-0.12(-0.91%)
Mar 22, 2006	13.56	13.65	13.50	13.58	43,939,992	+0.05(+0.34%)
Mar 21, 2006	13.64	13.65	13.45	13.54	49,589,056	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,435,300	+0.04(+0.30%)
Mar 17, 2006	13.48	13.63	13.43	13.58	62,431,792	+0.17(+1.30%)
Mar 16, 2006	13.34	13.46	13.31	13.40	44,328,088	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,746,052	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,679,136	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,726,452	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,223,728	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.45	13.48	36,449,364	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.47	50,111,052	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.29	13.48	44,401,352	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,659,376	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,712,500	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,803,788	-0.10(-0.76%)

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.