Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.17	12.25	12.10	12.17	46,406,680	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,086,356	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,753,068	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,442,636	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,864,748	-0.08(-0.63%)
May 23, 2006	12.20	12.42	12.20	12.34	57,361,764	+0.14(+1.14%)
May 22, 2006	12.23	12.42	12.19	12.20	55,144,508	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,249,232	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,179,164	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,942,668	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,959,108	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,291,776	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.56	12.61	54,992,324	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,426,700	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,310,160	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.08	13.13	32,245,050	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,166,956	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,075,628	+0.10(+0.75%)
May 04, 2006	13.02	13.09	12.95	12.98	51,714,060	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,588,564	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,791,552	+0.03(+0.24%)

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.