Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	48.82	49.31	48.82	49.12	14,551	+0.32(+0.66%)
Jun 29, 2006	47.05	48.80	47.05	48.80	10,356	+1.79(+3.81%)
Jun 28, 2006	46.87	47.05	46.63	47.00	21,893	+0.16(+0.34%)
Jun 27, 2006	47.69	47.69	46.84	46.84	11,405	-0.77(-1.62%)
Jun 26, 2006	47.52	47.61	47.26	47.61	17,697	+0.21(+0.45%)
Jun 23, 2006	46.84	47.66	46.84	47.40	9,701	+0.34(+0.71%)
Jun 22, 2006	47.22	47.22	46.87	47.06	11,274	-0.02(-0.05%)
Jun 21, 2006	46.15	47.46	46.15	47.09	9,045	+1.06(+2.30%)
Jun 20, 2006	45.94	46.45	45.85	46.03	6,817	+0.13(+0.28%)
Jun 19, 2006	47.03	47.03	45.77	45.90	14,551	-0.93(-1.99%)
Jun 16, 2006	47.19	47.19	46.61	46.83	8,914	-0.34(-0.71%)
Jun 15, 2006	46.24	47.19	46.20	47.16	19,795	+1.53(+3.36%)
Jun 14, 2006	44.86	45.63	44.86	45.63	18,746	+0.64(+1.42%)
Jun 13, 2006	45.35	45.93	44.62	44.99	25,432	-0.82(-1.78%)
Jun 12, 2006	46.99	46.99	45.81	45.81	17,960	-1.02(-2.18%)
Jun 09, 2006	47.29	47.61	46.57	46.83	27,399	-0.34(-0.73%)
Jun 08, 2006	46.82	47.17	45.35	47.17	62,270	-0.05(-0.11%)
Jun 07, 2006	48.17	48.22	47.22	47.22	35,264	-1.07(-2.21%)
Jun 06, 2006	48.90	48.90	47.84	48.29	18,091	-0.49(-1.00%)
Jun 05, 2006	50.05	50.05	48.78	48.78	17,173	-1.56(-3.11%)
Jun 02, 2006	50.46	50.46	50.00	50.34	10,225	+0.40(+0.79%)
Jun 01, 2006	49.14	49.95	48.96	49.95	4,195	+0.65(+1.32%)
May 31, 2006	48.96	49.51	48.92	49.30	10,749	+0.61(+1.25%)
May 30, 2006	49.89	49.89	48.64	48.69	15,600	-1.21(-2.42%)
May 26, 2006	49.45	49.93	49.14	49.89	19,402	+0.69(+1.41%)
May 25, 2006	48.74	49.20	48.44	49.20	18,484	+1.08(+2.23%)
May 24, 2006	48.19	48.69	47.38	48.12	13,896	-0.24(-0.50%)
May 23, 2006	48.98	49.37	48.37	48.37	24,121	+0.11(+0.24%)
May 22, 2006	48.78	48.78	47.45	48.25	49,816	-1.02(-2.07%)
May 19, 2006	49.09	49.54	48.54	49.28	42,606	+0.13(+0.26%)
May 18, 2006	50.11	50.11	49.10	49.15	53,880	-0.53(-1.06%)
May 17, 2006	50.51	50.94	49.44	49.67	46,670	-1.35(-2.65%)
May 16, 2006	51.20	51.49	50.28	51.02	28,054	-0.10(-0.19%)
May 15, 2006	51.22	51.34	50.54	51.12	29,889	-0.75(-1.44%)
May 12, 2006	52.46	52.71	51.73	51.87	52,962	-1.19(-2.24%)
May 11, 2006	53.86	54.01	53.04	53.06	65,023	-0.82(-1.51%)
May 10, 2006	53.85	53.88	53.46	53.88	57,813	-0.07(-0.13%)
May 09, 2006	53.69	53.95	53.56	53.95	19,795	+0.42(+0.78%)
May 08, 2006	53.53	53.62	53.38	53.53	38,673	+0.19(+0.36%)
May 05, 2006	53.29	53.43	53.10	53.33	15,731	+0.31(+0.58%)
May 04, 2006	52.83	53.18	52.83	53.03	13,896	+0.53(+1.00%)
May 03, 2006	52.69	52.69	52.16	52.50	68,432	-0.02(-0.04%)
May 02, 2006	52.33	52.53	52.11	52.53	14,158	+0.40(+0.78%)
May 01, 2006	52.33	52.43	52.10	52.12	19,926	+0.36(+0.69%)
Apr 28, 2006	51.59	51.89	51.59	51.76	13,502	+0.32(+0.62%)
Apr 27, 2006	51.41	52.27	51.23	51.44	19,402	-0.95(-1.82%)
Apr 26, 2006	52.76	52.92	52.30	52.40	17,304	-0.05(-0.10%)
Apr 25, 2006	52.97	52.97	52.27	52.45	16,518	-0.32(-0.61%)
Apr 24, 2006	52.85	52.85	52.42	52.77	31,069	-0.14(-0.26%)
Apr 21, 2006	52.76	53.16	52.63	52.91	18,091	+0.47(+0.89%)
Apr 20, 2006	52.92	52.94	52.19	52.44	17,960	-0.50(-0.94%)
Apr 19, 2006	52.56	52.94	52.24	52.94	75,380	+0.36(+0.68%)
Apr 18, 2006	51.69	52.63	51.57	52.58	22,679	+1.38(+2.70%)
Apr 17, 2006	51.22	51.38	51.05	51.20	18,484	+0.43(+0.84%)
Apr 13, 2006	50.60	50.93	50.21	50.77	29,234	+0.18(+0.35%)
Apr 12, 2006	50.46	50.60	50.31	50.60	9,570	+0.29(+0.58%)
Apr 11, 2006	51.36	51.36	50.18	50.31	95,569	-0.36(-0.71%)
Apr 10, 2006	51.02	51.02	50.50	50.67	12,454	-0.18(-0.36%)
Apr 07, 2006	51.53	51.66	50.79	50.85	11,798	-0.65(-1.26%)
Apr 06, 2006	51.38	51.58	51.15	51.50	21,368	+0.23(+0.45%)
Apr 05, 2006	50.96	51.33	50.63	51.27	26,612	+0.49(+0.96%)
Apr 04, 2006	50.77	50.84	50.53	50.78	11,143	+0.33(+0.65%)

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.