Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.11	13.19	13.03	13.11	43,097,352	+0.04(+0.34%)
May 30, 2006	13.24	13.29	13.04	13.06	43,728,560	-0.23(-1.75%)
May 26, 2006	13.32	13.35	13.17	13.30	41,561,664	+0.08(+0.63%)
May 25, 2006	13.21	13.24	13.07	13.21	43,130,744	+0.01(+0.04%)
May 24, 2006	13.29	13.30	13.09	13.21	45,380,132	-0.08(-0.63%)
May 23, 2006	13.14	13.37	13.14	13.29	53,271,216	+0.15(+1.14%)
May 22, 2006	13.17	13.37	13.13	13.14	51,212,076	-0.06(-0.42%)
May 19, 2006	13.30	13.35	13.07	13.20	62,453,592	-0.04(-0.29%)
May 18, 2006	13.41	13.49	13.21	13.24	57,745,076	-0.21(-1.57%)
May 17, 2006	13.69	13.82	13.38	13.45	55,668,068	-0.35(-2.53%)
May 16, 2006	13.68	13.86	13.63	13.79	40,824,320	+0.01(+0.04%)
May 15, 2006	13.58	13.81	13.58	13.79	44,848,020	+0.22(+1.59%)
May 12, 2006	13.68	13.77	13.53	13.57	51,070,744	-0.17(-1.25%)
May 11, 2006	14.00	14.07	13.68	13.75	52,402,832	-0.13(-0.92%)
May 10, 2006	14.00	14.02	13.78	13.87	48,579,848	-0.26(-1.84%)
May 09, 2006	14.13	14.25	14.09	14.13	29,945,610	-0.02(-0.12%)
May 08, 2006	14.07	14.24	14.06	14.15	37,302,592	+0.07(+0.51%)
May 05, 2006	14.03	14.17	14.00	14.08	36,289,088	+0.11(+0.75%)
May 04, 2006	14.02	14.10	13.94	13.97	48,026,256	+0.03(+0.20%)
May 03, 2006	14.00	14.18	13.91	13.94	45,123,640	-0.01(-0.04%)
May 02, 2006	13.88	14.07	13.86	13.95	41,597,400	+0.03(+0.24%)
May 01, 2006	14.13	14.18	13.84	13.92	47,790,524	-0.12(-0.83%)
Apr 28, 2006	13.79	14.09	13.77	14.03	49,701,836	+0.26(+1.89%)
Apr 27, 2006	13.83	13.98	13.77	13.77	43,060,892	-0.06(-0.44%)
Apr 26, 2006	13.66	13.88	13.66	13.83	55,798,932	+0.14(+1.01%)
Apr 25, 2006	13.68	13.78	13.67	13.70	53,224,824	-0.04(-0.28%)
Apr 24, 2006	13.70	13.76	13.60	13.73	41,159,688	-0.04(-0.32%)
Apr 21, 2006	13.89	13.89	13.71	13.78	45,060,108	-0.04(-0.32%)
Apr 20, 2006	13.70	13.84	13.69	13.82	45,047,832	+0.07(+0.52%)
Apr 19, 2006	13.81	13.89	13.64	13.75	59,303,512	-0.06(-0.44%)
Apr 18, 2006	13.55	13.81	13.53	13.81	46,252,668	+0.27(+2.01%)
Apr 17, 2006	13.53	13.60	13.48	13.54	31,136,906	-0.03(-0.24%)
Apr 13, 2006	13.53	13.63	13.43	13.57	33,036,846	+0.04(+0.33%)
Apr 12, 2006	13.47	13.59	13.46	13.53	32,087,598	+0.04(+0.29%)
Apr 11, 2006	13.66	13.72	13.40	13.49	42,621,736	-0.17(-1.22%)
Apr 10, 2006	13.68	13.75	13.58	13.66	33,008,326	-0.02(-0.16%)
Apr 07, 2006	13.91	13.92	13.66	13.68	37,719,548	-0.22(-1.59%)
Apr 06, 2006	13.86	13.91	13.80	13.90	44,456,336	-0.04(-0.32%)
Apr 05, 2006	13.87	14.04	13.87	13.94	31,060,014	+0.04(+0.28%)
Apr 04, 2006	13.87	13.98	13.86	13.91	39,311,556	-0.01(-0.08%)
Apr 03, 2006	13.90	14.01	13.87	13.92	36,639,436	+0.11(+0.80%)
Mar 31, 2006	13.98	14.06	13.76	13.81	44,014,292	-0.16(-1.11%)
Mar 30, 2006	13.98	14.09	13.96	13.96	42,087,640	-0.02(-0.16%)
Mar 29, 2006	14.08	14.16	13.91	13.98	47,498,296	-0.06(-0.43%)
Mar 28, 2006	14.25	14.30	14.02	14.04	43,871,516	-0.25(-1.78%)
Mar 27, 2006	14.40	14.42	14.23	14.30	38,455,264	-0.12(-0.81%)
Mar 24, 2006	14.54	14.54	14.32	14.42	32,212,142	-0.08(-0.54%)
Mar 23, 2006	14.63	14.66	14.38	14.49	32,666,460	-0.13(-0.91%)
Mar 22, 2006	14.60	14.69	14.54	14.63	40,810,784	+0.05(+0.34%)
Mar 21, 2006	14.68	14.70	14.48	14.58	46,057,548	-0.09(-0.60%)
Mar 20, 2006	14.62	14.74	14.57	14.66	32,911,760	+0.04(+0.30%)
Mar 17, 2006	14.52	14.67	14.45	14.62	57,985,684	+0.19(+1.30%)
Mar 16, 2006	14.37	14.49	14.33	14.43	41,171,240	+0.06(+0.39%)
Mar 15, 2006	14.38	14.43	14.32	14.38	33,200,378	-0.01(-0.08%)
Mar 14, 2006	14.35	14.40	14.28	14.39	42,426,076	+0.00(+0.00%)
Mar 13, 2006	14.40	14.43	14.33	14.39	46,185,160	-0.06(-0.42%)
Mar 10, 2006	14.59	14.62	14.35	14.45	41,074,312	-0.06(-0.42%)
Mar 09, 2006	14.54	14.63	14.48	14.51	33,853,608	+0.01(+0.08%)
Mar 08, 2006	14.46	14.54	14.40	14.50	46,542,368	-0.01(-0.08%)
Mar 07, 2006	14.43	14.55	14.30	14.51	41,239,292	+0.11(+0.77%)
Mar 06, 2006	14.49	14.63	14.37	14.40	33,119,876	-0.19(-1.33%)
Mar 03, 2006	14.34	14.65	14.34	14.59	51,744,908	+0.16(+1.07%)
Mar 02, 2006	14.46	14.55	14.35	14.44	36,040,360	-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.