Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.91	12.99	12.84	12.91	43,747,292	+0.04(+0.34%)
May 30, 2006	13.04	13.10	12.85	12.87	44,388,020	-0.23(-1.75%)
May 26, 2006	13.12	13.15	12.97	13.10	42,188,444	+0.08(+0.63%)
May 25, 2006	13.02	13.04	12.88	13.02	43,781,188	+0.01(+0.04%)
May 24, 2006	13.09	13.10	12.90	13.01	46,064,496	-0.08(-0.62%)
May 23, 2006	12.95	13.17	12.95	13.09	54,074,584	+0.15(+1.14%)
May 22, 2006	12.98	13.18	12.94	12.95	51,984,392	-0.05(-0.42%)
May 19, 2006	13.10	13.15	12.88	13.00	63,395,436	-0.04(-0.29%)
May 18, 2006	13.21	13.29	13.02	13.04	58,615,916	-0.21(-1.57%)
May 17, 2006	13.49	13.62	13.18	13.25	56,507,584	-0.34(-2.53%)
May 16, 2006	13.48	13.65	13.43	13.59	41,439,980	+0.01(+0.04%)
May 15, 2006	13.38	13.61	13.38	13.58	45,524,360	+0.21(+1.59%)
May 12, 2006	13.48	13.57	13.33	13.37	51,840,928	-0.17(-1.25%)
May 11, 2006	13.79	13.86	13.48	13.54	53,193,104	-0.13(-0.92%)
May 10, 2006	13.79	13.81	13.57	13.67	49,312,468	-0.26(-1.84%)
May 09, 2006	13.92	14.04	13.88	13.92	30,397,210	-0.02(-0.12%)
May 08, 2006	13.86	14.03	13.85	13.94	37,865,144	+0.07(+0.51%)
May 05, 2006	13.82	13.96	13.79	13.87	36,836,352	+0.10(+0.75%)
May 04, 2006	13.81	13.89	13.74	13.76	48,750,528	+0.03(+0.20%)
May 03, 2006	13.79	13.97	13.70	13.74	45,804,140	-0.01(-0.04%)
May 02, 2006	13.67	13.86	13.65	13.74	42,224,720	+0.03(+0.24%)
May 01, 2006	13.92	13.97	13.64	13.71	48,511,240	-0.11(-0.83%)
Apr 28, 2006	13.59	13.88	13.57	13.82	50,451,376	+0.26(+1.89%)
Apr 27, 2006	13.63	13.77	13.57	13.57	43,710,280	-0.06(-0.44%)
Apr 26, 2006	13.45	13.67	13.45	13.63	56,640,420	+0.14(+1.01%)
Apr 25, 2006	13.48	13.58	13.47	13.49	54,027,496	-0.04(-0.28%)
Apr 24, 2006	13.49	13.56	13.39	13.53	41,780,408	-0.04(-0.32%)
Apr 21, 2006	13.68	13.68	13.51	13.57	45,739,644	-0.04(-0.32%)
Apr 20, 2006	13.50	13.64	13.49	13.62	45,727,188	+0.07(+0.52%)
Apr 19, 2006	13.61	13.68	13.44	13.55	60,197,852	-0.06(-0.44%)
Apr 18, 2006	13.34	13.61	13.33	13.61	46,950,192	+0.27(+2.01%)
Apr 17, 2006	13.33	13.40	13.28	13.34	31,606,474	-0.03(-0.25%)
Apr 13, 2006	13.33	13.43	13.24	13.37	33,535,066	+0.04(+0.33%)
Apr 12, 2006	13.27	13.39	13.26	13.33	32,571,502	+0.04(+0.29%)
Apr 11, 2006	13.45	13.51	13.20	13.29	43,264,504	-0.16(-1.22%)
Apr 10, 2006	13.48	13.54	13.38	13.45	33,506,116	-0.02(-0.16%)
Apr 07, 2006	13.70	13.72	13.45	13.48	38,288,384	-0.22(-1.59%)
Apr 06, 2006	13.66	13.70	13.60	13.69	45,126,768	-0.04(-0.32%)
Apr 05, 2006	13.67	13.83	13.66	13.74	31,528,422	+0.04(+0.28%)
Apr 04, 2006	13.66	13.78	13.65	13.70	39,904,400	-0.01(-0.08%)
Apr 03, 2006	13.69	13.80	13.66	13.71	37,191,988	+0.11(+0.80%)
Mar 31, 2006	13.78	13.85	13.55	13.60	44,678,060	-0.15(-1.11%)
Mar 30, 2006	13.78	13.88	13.75	13.75	42,722,352	-0.02(-0.16%)
Mar 29, 2006	13.87	13.94	13.70	13.78	48,214,604	-0.06(-0.43%)
Mar 28, 2006	14.04	14.09	13.81	13.84	44,533,132	-0.25(-1.78%)
Mar 27, 2006	14.19	14.20	14.02	14.09	39,035,196	-0.11(-0.81%)
Mar 24, 2006	14.32	14.32	14.11	14.20	32,697,926	-0.08(-0.54%)
Mar 23, 2006	14.41	14.45	14.17	14.28	33,159,094	-0.13(-0.91%)
Mar 22, 2006	14.38	14.47	14.32	14.41	41,426,240	+0.05(+0.34%)
Mar 21, 2006	14.46	14.48	14.27	14.36	46,752,128	-0.09(-0.60%)
Mar 20, 2006	14.40	14.52	14.35	14.45	33,408,092	+0.04(+0.30%)
Mar 17, 2006	14.30	14.45	14.24	14.40	58,860,152	+0.19(+1.31%)
Mar 16, 2006	14.15	14.27	14.12	14.22	41,792,136	+0.05(+0.38%)
Mar 15, 2006	14.17	14.21	14.11	14.16	33,701,064	-0.01(-0.08%)
Mar 14, 2006	14.14	14.19	14.06	14.17	43,065,892	+0.00(+0.00%)
Mar 13, 2006	14.19	14.21	14.12	14.17	46,881,668	-0.06(-0.42%)
Mar 10, 2006	14.38	14.40	14.14	14.23	41,693,744	-0.06(-0.42%)
Mar 09, 2006	14.33	14.41	14.26	14.29	34,364,144	+0.01(+0.08%)
Mar 08, 2006	14.24	14.32	14.19	14.28	47,244,260	-0.01(-0.08%)
Mar 07, 2006	14.21	14.34	14.09	14.29	41,861,208	+0.11(+0.77%)
Mar 06, 2006	14.28	14.41	14.16	14.19	33,619,348	-0.19(-1.33%)
Mar 03, 2006	14.12	14.44	14.12	14.38	52,525,260	+0.15(+1.07%)
Mar 02, 2006	14.24	14.34	14.14	14.22	36,583,876	-0.11(-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.