Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	58.05	58.05	57.71	57.79	1,672,912	-0.01(-0.01%)
Jun 29, 2006	56.92	57.82	56.84	57.80	205,861	+1.27(+2.25%)
Jun 28, 2006	56.50	56.58	56.10	56.53	151,398	+0.34(+0.60%)
Jun 27, 2006	56.87	56.95	56.19	56.19	2,621,355	-0.63(-1.10%)
Jun 26, 2006	56.68	56.83	56.52	56.82	106,247	+0.30(+0.53%)
Jun 23, 2006	56.33	56.85	56.33	56.52	29,335	+0.03(+0.06%)
Jun 22, 2006	56.68	56.77	56.30	56.49	118,491	-0.54(-0.95%)
Jun 21, 2006	56.38	57.28	56.38	57.03	82,395	+0.69(+1.22%)
Jun 20, 2006	56.43	56.78	56.34	56.34	121,552	-0.10(-0.18%)
Jun 19, 2006	57.07	57.08	56.25	56.44	110,966	-0.52(-0.91%)
Jun 16, 2006	56.98	57.21	56.79	56.96	49,488	-0.29(-0.51%)
Jun 15, 2006	56.14	57.37	56.14	57.25	336,470	+1.32(+2.37%)
Jun 14, 2006	55.71	56.01	55.47	55.92	113,517	+0.27(+0.49%)
Jun 13, 2006	56.31	56.66	55.58	55.65	572,177	-0.63(-1.11%)
Jun 12, 2006	57.25	57.25	56.28	56.28	83,288	-0.76(-1.33%)
Jun 09, 2006	57.47	57.62	57.04	57.04	200,759	-0.19(-0.33%)
Jun 08, 2006	56.94	57.44	56.20	57.23	1,389,246	-0.01(-0.01%)
Jun 07, 2006	57.70	58.08	57.23	57.23	69,258	-0.38(-0.67%)
Jun 06, 2006	57.78	57.78	57.19	57.62	94,512	-0.24(-0.42%)
Jun 05, 2006	58.73	58.73	57.70	57.86	1,378,022	-0.96(-1.63%)
Jun 02, 2006	58.84	59.00	58.52	58.82	408,917	+0.08(+0.13%)
Jun 01, 2006	58.00	58.74	57.94	58.74	82,905	+0.71(+1.23%)
May 31, 2006	57.59	58.03	57.52	58.03	130,353	+0.60(+1.05%)
May 30, 2006	58.17	58.17	57.40	57.42	117,981	-1.03(-1.76%)
May 26, 2006	58.11	58.45	58.06	58.45	70,661	+0.42(+0.73%)
May 25, 2006	57.59	58.03	57.55	58.03	108,160	+0.71(+1.23%)
May 24, 2006	57.15	57.67	56.67	57.32	489,144	+0.10(+0.18%)
May 23, 2006	57.95	58.10	57.22	57.22	68,237	-0.34(-0.59%)
May 22, 2006	57.74	57.81	57.02	57.56	278,053	-0.31(-0.53%)
May 19, 2006	57.77	58.08	57.28	57.86	270,017	+0.27(+0.48%)
May 18, 2006	58.04	58.25	57.59	57.59	131,628	-0.44(-0.76%)
May 17, 2006	58.65	58.72	57.86	58.03	1,446,515	-0.85(-1.45%)
May 16, 2006	59.14	59.23	58.80	58.88	96,170	-0.11(-0.19%)
May 15, 2006	58.72	59.06	58.61	58.99	319,889	+0.09(+0.15%)
May 12, 2006	59.48	59.50	58.90	58.90	306,879	-0.82(-1.37%)
May 11, 2006	60.39	60.39	59.63	59.72	112,496	-0.80(-1.32%)
May 10, 2006	60.55	60.62	60.31	60.52	83,288	-0.16(-0.26%)
May 09, 2006	60.52	60.68	60.48	60.68	96,680	+0.10(+0.17%)
May 08, 2006	60.64	60.70	60.53	60.57	105,226	-0.11(-0.18%)
May 05, 2006	60.49	60.72	60.32	60.68	67,855	+0.63(+1.04%)
May 04, 2006	59.98	60.12	59.88	60.06	40,049	+0.24(+0.41%)
May 03, 2006	59.83	59.94	59.53	59.81	59,819	-0.16(-0.27%)
May 02, 2006	59.76	59.99	59.66	59.98	97,446	+0.38(+0.64%)
May 01, 2006	60.14	60.20	59.56	59.59	209,815	-0.39(-0.65%)
Apr 28, 2006	59.69	60.11	59.69	59.99	936,453	+0.09(+0.14%)
Apr 27, 2006	59.20	60.10	59.16	59.90	44,514	+0.20(+0.34%)
Apr 26, 2006	59.70	59.93	59.66	59.70	30,866	+0.16(+0.28%)
Apr 25, 2006	59.91	59.96	59.40	59.53	50,508	-0.30(-0.50%)
Apr 24, 2006	59.94	59.94	59.58	59.83	73,594	-0.17(-0.29%)
Apr 21, 2006	60.21	60.30	59.74	60.00	290,170	-0.05(-0.09%)
Apr 20, 2006	59.88	60.27	59.88	60.06	189,025	+0.10(+0.17%)
Apr 19, 2006	59.82	60.00	59.62	59.95	64,539	+0.13(+0.22%)
Apr 18, 2006	58.96	59.86	58.96	59.82	807,885	+1.05(+1.79%)
Apr 17, 2006	59.01	59.06	58.54	58.77	475,751	-0.18(-0.31%)
Apr 13, 2006	58.87	59.03	58.66	58.95	573,580	+0.08(+0.13%)
Apr 12, 2006	58.90	58.94	58.72	58.87	69,258	+0.15(+0.25%)
Apr 11, 2006	59.27	59.37	58.61	58.72	60,585	-0.53(-0.90%)
Apr 10, 2006	59.26	59.43	59.03	59.26	238,131	+0.05(+0.08%)
Apr 07, 2006	59.84	60.05	59.10	59.21	427,666	-0.61(-1.02%)
Apr 06, 2006	59.75	59.95	59.48	59.82	58,544	-0.09(-0.16%)
Apr 05, 2006	59.64	59.91	59.57	59.91	101,017	+0.34(+0.58%)
Apr 04, 2006	59.36	59.70	59.19	59.57	194,254	+0.27(+0.45%)

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.