Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.55	29.10	28.55	28.55	1,396	+0.70(+2.51%)
Jun 29, 2006	27.85	27.85	27.85	27.85	0	+0.95(+3.53%)
Jun 28, 2006	26.90	27.05	26.90	26.90	565	+0.05(+0.19%)
Jun 27, 2006	26.85	26.85	26.85	26.85	700	-1.80(-6.28%)
Jun 23, 2006	28.65	28.80	28.60	28.65	6,510	+0.25(+0.88%)
Jun 22, 2006	28.40	28.80	28.35	28.40	1,715	-0.35(-1.22%)
Jun 21, 2006	28.75	28.75	28.25	28.75	510	+0.70(+2.50%)
Jun 20, 2006	28.05	28.05	27.50	28.05	1,345	+0.55(+2.00%)
Jun 19, 2006	27.50	28.20	27.50	27.50	6,979	-1.35(-4.68%)
Jun 16, 2006	28.85	28.90	28.50	28.85	4,540	+0.25(+0.87%)
Jun 15, 2006	28.60	29.10	28.10	28.60	22,244	+2.00(+7.52%)
Jun 14, 2006	26.60	26.61	26.20	26.60	9,039	+1.45(+5.77%)
Jun 13, 2006	25.15	25.20	24.75	25.15	39,102	-1.10(-4.19%)
Jun 12, 2006	26.25	26.50	26.10	26.25	36,107	+0.00(+0.00%)
Jun 09, 2006	26.25	26.75	26.25	26.25	6,121	+0.05(+0.19%)
Jun 08, 2006	26.20	26.70	25.25	26.20	10,395	-28.30(-51.93%)
Jun 07, 2006	54.50	55.00	54.50	54.50	17,591	-2.35(-4.13%)
Jun 06, 2006	56.85	56.85	55.90	56.85	17,953	+0.00(+0.00%)
Jun 05, 2006	56.85	57.05	56.85	56.85	1,200	+0.80(+1.43%)
Jun 02, 2006	56.05	57.00	56.05	56.05	2,960	+0.60(+1.08%)
Jun 01, 2006	55.45	55.50	54.20	55.45	5,084	+0.45(+0.82%)
May 31, 2006	55.00	55.55	54.75	55.00	10,875	+0.55(+1.01%)
May 30, 2006	54.45	54.75	53.90	54.45	2,327	+0.15(+0.28%)
May 26, 2006	54.30	54.30	53.55	54.30	36,405	+2.15(+4.12%)
May 25, 2006	52.15	52.35	52.15	52.15	5,910	-0.35(-0.67%)
May 24, 2006	52.50	52.60	52.05	52.50	1,295	-1.30(-2.42%)
May 23, 2006	53.80	55.00	53.80	53.80	7,920	+0.65(+1.22%)
May 22, 2006	53.15	53.15	51.60	53.15	4,430	-1.25(-2.30%)
May 19, 2006	54.40	54.60	54.15	54.40	1,005	+0.40(+0.74%)
May 18, 2006	54.00	54.45	53.85	54.00	980	+0.80(+1.50%)
May 17, 2006	58.35	56.40	53.20	53.20	6,232	-5.15(-8.83%)
May 16, 2006	58.35	58.45	58.35	58.35	1,129	+0.20(+0.34%)
May 15, 2006	58.15	58.15	57.50	58.15	7,079	-1.65(-2.76%)
May 12, 2006	59.80	60.25	59.40	59.80	2,331	-0.90(-1.48%)
May 11, 2006	60.70	60.75	60.25	60.70	4,557	-0.70(-1.14%)
May 10, 2006	61.40	61.50	61.40	61.40	1,818	-1.15(-1.84%)
May 09, 2006	62.55	62.60	61.75	62.55	2,696	+0.40(+0.64%)
May 08, 2006	62.15	63.30	62.15	62.15	1,332	-0.25(-0.40%)
May 05, 2006	62.40	62.40	61.55	62.40	2,065	+1.75(+2.89%)
May 04, 2006	60.65	60.65	59.95	60.65	1,052	+0.45(+0.75%)
May 03, 2006	60.20	60.25	59.45	60.20	9,106	+0.40(+0.67%)
May 02, 2006	59.80	59.80	59.30	59.80	6,342	-0.50(-0.83%)
May 01, 2006	60.30	60.40	60.20	60.30	3,559	+0.10(+0.17%)
Apr 28, 2006	60.20	60.20	60.20	60.20	0	+0.35(+0.58%)
Apr 27, 2006	59.85	59.85	58.85	59.85	41,410	+1.20(+2.05%)
Apr 26, 2006	58.65	58.80	58.20	58.65	15,295	-2.05(-3.38%)
Apr 25, 2006	60.70	58.03	57.95	60.70	1,137	+0.00(+0.00%)
Apr 24, 2006	60.70	59.75	59.30	60.70	10,675	+0.00(+0.00%)
Apr 21, 2006	60.30	61.10	60.70	60.70	654	+0.40(+0.66%)
Apr 20, 2006	59.85	60.80	60.15	60.30	24,632	+0.45(+0.75%)
Apr 19, 2006	58.80	60.00	59.20	59.85	1,076	+1.05(+1.79%)
Apr 18, 2006	58.80	58.85	58.80	58.80	11,705	+0.00(+0.00%)
Apr 17, 2006	58.80	59.00	58.50	58.80	7,768	+0.40(+0.68%)
Apr 13, 2006	58.40	58.60	57.95	58.40	48,369	+0.00(+0.00%)
Apr 12, 2006	58.35	58.40	57.87	58.40	23,280	+0.05(+0.09%)
Apr 11, 2006	58.35	58.55	58.10	58.35	1,966	+0.15(+0.26%)
Apr 10, 2006	58.20	58.20	57.75	58.20	16,616	-0.10(-0.17%)
Apr 07, 2006	58.30	58.45	58.00	58.30	4,077	+0.35(+0.60%)
Apr 06, 2006	57.95	58.00	57.35	57.95	33,726	-0.80(-1.36%)
Apr 05, 2006	58.75	58.75	58.30	58.75	6,450	+0.70(+1.21%)
Apr 04, 2006	58.05	58.65	58.00	58.05	2,110	+0.45(+0.78%)

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.