Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.81	12.85	12.48	12.65	52,556,632	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.76	12.81	49,884,968	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,929,040	+0.12(+0.94%)
May 25, 2006	12.65	13.11	12.39	13.06	144,151,280	+1.42(+12.18%)
May 24, 2006	11.66	11.81	11.35	11.65	56,872,772	+0.06(+0.50%)
May 23, 2006	11.60	11.86	11.54	11.59	57,417,416	+0.11(+0.94%)
May 22, 2006	11.27	11.51	11.13	11.48	52,570,956	+0.03(+0.24%)
May 19, 2006	11.46	11.57	11.27	11.45	74,619,408	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.20	11.43	54,874,700	+0.05(+0.44%)
May 17, 2006	11.61	11.75	11.31	11.38	83,699,176	-0.30(-2.54%)
May 16, 2006	12.06	12.20	11.65	11.68	59,934,752	-0.37(-3.04%)
May 15, 2006	12.08	12.28	11.92	12.04	41,483,544	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.13	12.14	42,257,048	-0.20(-1.66%)
May 11, 2006	12.59	12.64	12.26	12.35	38,802,772	-0.22(-1.75%)
May 10, 2006	12.35	12.62	12.34	12.57	52,125,864	+0.28(+2.29%)
May 09, 2006	12.17	12.52	12.08	12.29	89,865,368	+0.21(+1.72%)
May 08, 2006	12.55	12.73	11.99	12.08	137,433,136	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.34	12.49	141,451,008	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.08	13.15	49,794,516	-0.02(-0.18%)
May 03, 2006	13.38	13.50	13.04	13.18	32,154,268	-0.22(-1.64%)
May 02, 2006	13.30	13.42	13.27	13.40	28,172,176	+0.16(+1.22%)
May 01, 2006	13.31	13.40	13.13	13.23	35,487,776	-0.03(-0.26%)
Apr 28, 2006	13.39	13.55	13.25	13.27	38,929,560	-0.12(-0.92%)
Apr 27, 2006	13.12	13.43	12.95	13.39	66,558,004	+0.20(+1.49%)
Apr 26, 2006	13.32	13.38	13.14	13.20	59,066,228	-0.10(-0.75%)
Apr 25, 2006	13.54	13.57	13.19	13.30	55,808,004	-0.19(-1.43%)
Apr 24, 2006	13.41	13.54	13.39	13.49	61,466,760	-0.04(-0.31%)
Apr 21, 2006	14.31	14.31	13.44	13.53	148,689,632	-0.65(-4.57%)
Apr 20, 2006	14.60	15.04	14.15	14.18	123,193,512	-1.38(-8.87%)
Apr 19, 2006	15.30	15.74	15.27	15.56	68,194,912	+0.57(+3.78%)
Apr 18, 2006	14.73	15.03	14.61	14.99	25,829,546	+0.33(+2.24%)
Apr 17, 2006	14.81	15.00	14.50	14.66	18,386,442	-0.22(-1.45%)
Apr 13, 2006	14.87	15.00	14.77	14.88	19,482,630	+0.05(+0.31%)
Apr 12, 2006	14.78	14.93	14.73	14.83	14,576,847	+0.06(+0.39%)
Apr 11, 2006	14.77	14.88	14.65	14.78	23,631,372	+0.09(+0.60%)
Apr 10, 2006	14.77	14.83	14.53	14.69	22,479,178	-0.07(-0.44%)
Apr 07, 2006	15.05	15.06	14.69	14.75	29,016,390	-0.21(-1.39%)
Apr 06, 2006	14.86	15.20	14.78	14.96	27,325,362	+0.10(+0.70%)
Apr 05, 2006	15.16	15.23	14.80	14.86	41,800,040	-0.34(-2.21%)
Apr 04, 2006	15.20	15.25	15.00	15.19	20,289,094	+0.15(+1.03%)
Apr 03, 2006	15.15	15.20	15.01	15.04	20,558,146	+0.00(+0.00%)
Mar 31, 2006	15.22	15.27	15.00	15.04	18,915,508	-0.11(-0.74%)
Mar 30, 2006	15.17	15.29	14.94	15.15	25,386,758	-0.01(-0.08%)
Mar 29, 2006	14.96	15.34	14.91	15.16	38,197,724	+0.17(+1.16%)
Mar 28, 2006	14.29	15.06	14.24	14.99	59,519,564	+0.66(+4.63%)
Mar 27, 2006	14.44	14.50	14.30	14.33	22,169,872	-0.06(-0.40%)
Mar 24, 2006	14.61	14.73	14.31	14.38	31,675,604	-0.02(-0.16%)
Mar 23, 2006	14.62	14.62	14.34	14.41	33,663,384	-0.20(-1.37%)
Mar 22, 2006	14.53	14.85	14.51	14.61	27,704,542	-0.02(-0.11%)
Mar 21, 2006	14.81	15.07	14.58	14.62	22,851,696	-0.19(-1.25%)
Mar 20, 2006	14.79	15.01	14.75	14.81	18,966,594	+0.07(+0.47%)
Mar 17, 2006	14.83	14.89	14.59	14.74	30,853,668	-0.06(-0.39%)
Mar 16, 2006	15.16	15.21	14.79	14.80	34,040,524	-0.29(-1.92%)
Mar 15, 2006	15.16	15.22	14.93	15.09	25,430,830	-0.07(-0.48%)
Mar 14, 2006	14.57	15.16	14.53	15.16	28,315,908	+0.55(+3.77%)
Mar 13, 2006	14.49	14.69	14.33	14.61	28,658,350	+0.01(+0.08%)
Mar 10, 2006	14.48	14.83	14.27	14.60	26,883,844	+0.07(+0.48%)
Mar 09, 2006	14.82	14.97	14.51	14.53	26,868,238	-0.25(-1.72%)
Mar 08, 2006	14.95	14.99	14.25	14.78	60,240,004	-0.23(-1.54%)
Mar 07, 2006	15.24	15.36	14.95	15.01	28,765,678	-0.36(-2.36%)
Mar 06, 2006	15.57	15.64	15.28	15.37	18,430,562	-0.19(-1.24%)
Mar 03, 2006	15.54	15.89	15.50	15.57	32,418,938	+0.06(+0.37%)
Mar 02, 2006	15.34	15.57	15.24	15.51	34,218,528	+0.12(+0.80%)

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.