Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	47.00	47.12	46.91	46.91	7,567	+0.25(+0.54%)
Jun 29, 2006	46.12	46.66	46.12	46.66	16,848	+0.83(+1.82%)
Jun 28, 2006	45.80	45.83	45.80	45.83	1,142	+0.27(+0.58%)
Jun 27, 2006	45.80	45.84	45.56	45.56	2,141	-0.38(-0.82%)
Jun 26, 2006	45.72	45.94	45.58	45.94	2,712	+0.18(+0.40%)
Jun 23, 2006	45.73	45.91	45.73	45.76	3,569	-0.13(-0.29%)
Jun 22, 2006	45.98	46.03	45.69	45.89	3,712	-0.10(-0.21%)
Jun 21, 2006	45.74	46.17	45.74	45.99	9,709	+0.39(+0.84%)
Jun 20, 2006	45.64	45.75	45.60	45.60	571	+0.08(+0.17%)
Jun 19, 2006	45.72	45.73	45.48	45.52	5,140	-0.07(-0.15%)
Jun 16, 2006	45.70	45.74	45.59	45.59	8,138	-0.52(-1.12%)
Jun 15, 2006	45.77	46.11	45.77	46.11	3,997	+0.88(+1.94%)
Jun 14, 2006	45.29	45.29	45.17	45.24	5,711	-0.11(-0.23%)
Jun 13, 2006	45.63	45.79	45.15	45.34	9,994	-0.43(-0.95%)
Jun 12, 2006	46.08	46.10	45.77	45.78	10,280	-0.43(-0.92%)
Jun 09, 2006	46.40	46.41	46.12	46.20	2,284	-0.16(-0.35%)
Jun 08, 2006	46.43	46.47	45.85	46.36	3,712	-0.24(-0.51%)
Jun 07, 2006	46.65	46.98	46.58	46.60	6,710	-0.19(-0.40%)
Jun 06, 2006	46.94	46.97	46.53	46.79	4,854	-0.20(-0.43%)
Jun 05, 2006	47.45	47.53	47.00	47.00	4,140	-0.61(-1.28%)
Jun 02, 2006	47.45	47.60	47.41	47.60	7,995	+0.30(+0.64%)
Jun 01, 2006	46.82	47.31	46.82	47.30	1,856	+0.41(+0.88%)
May 31, 2006	46.75	46.89	46.75	46.89	713	+0.10(+0.22%)
May 30, 2006	47.16	47.16	46.79	46.79	571	-0.54(-1.14%)
May 26, 2006	47.31	47.42	47.26	47.32	9,137	+0.15(+0.31%)
May 25, 2006	46.91	47.18	46.91	47.18	1,427	+0.53(+1.14%)
May 24, 2006	46.73	46.73	46.40	46.65	1,142	-0.12(-0.25%)
May 23, 2006	47.07	47.21	46.76	46.76	5,711	-0.09(-0.19%)
May 22, 2006	46.62	46.95	46.62	46.86	3,283	-0.12(-0.25%)
May 19, 2006	46.91	46.97	46.82	46.97	2,141	+0.02(+0.04%)
May 18, 2006	47.35	47.35	46.93	46.95	3,855	-0.17(-0.36%)
May 17, 2006	47.98	47.98	46.96	47.12	2,427	-0.93(-1.94%)
May 16, 2006	48.22	48.22	47.98	48.05	14,135	+0.05(+0.10%)
May 15, 2006	47.91	48.00	47.65	48.00	4,426	+0.03(+0.06%)
May 12, 2006	48.26	48.26	47.98	47.98	5,282	-0.39(-0.80%)
May 11, 2006	48.71	48.71	48.33	48.36	4,711	-0.50(-1.02%)
May 10, 2006	49.00	49.00	48.75	48.86	2,570	-0.15(-0.30%)
May 09, 2006	48.82	49.03	48.82	49.01	1,856	+0.05(+0.10%)
May 08, 2006	48.84	48.96	48.73	48.96	1,713	+0.09(+0.19%)
May 05, 2006	48.77	48.87	48.77	48.87	2,141	+0.41(+0.85%)
May 04, 2006	48.48	48.48	48.30	48.45	1,570	+0.14(+0.29%)
May 03, 2006	48.62	48.62	48.16	48.31	5,425	-0.31(-0.63%)
May 02, 2006	48.56	48.67	48.45	48.62	89,237	+0.40(+0.83%)
May 01, 2006	48.40	48.58	48.22	48.22	3,855	+0.00(+0.00%)
Apr 28, 2006	48.22	48.22	48.22	48.22	856	-0.02(-0.03%)
Apr 27, 2006	47.73	48.36	47.73	48.24	7,281	+0.49(+1.03%)
Apr 26, 2006	47.91	48.08	47.74	47.74	1,998	+0.01(+0.03%)
Apr 25, 2006	47.84	47.84	47.64	47.73	2,855	-0.07(-0.15%)
Apr 24, 2006	47.83	47.83	47.80	47.80	856	-0.14(-0.30%)
Apr 21, 2006	47.97	47.97	47.81	47.95	1,713	+0.17(+0.35%)
Apr 20, 2006	47.75	47.98	47.73	47.78	2,570	+0.09(+0.18%)
Apr 19, 2006	47.52	47.75	47.52	47.69	11,993	+0.04(+0.07%)
Apr 18, 2006	47.16	47.65	47.16	47.65	3,141	+0.66(+1.40%)
Apr 17, 2006	47.03	47.16	46.81	47.00	8,281	+0.14(+0.30%)
Apr 13, 2006	46.83	47.03	46.83	46.86	2,284	-0.03(-0.07%)
Apr 12, 2006	46.93	46.99	46.89	46.89	2,427	+0.07(+0.16%)
Apr 11, 2006	47.28	47.35	46.81	46.81	1,285	-0.23(-0.49%)
Apr 10, 2006	47.00	47.15	47.00	47.04	4,711	-0.08(-0.16%)
Apr 07, 2006	47.52	47.52	47.09	47.12	4,426	-0.39(-0.82%)
Apr 06, 2006	47.38	47.56	47.36	47.51	7,424	-0.01(-0.02%)
Apr 05, 2006	47.42	47.52	47.42	47.52	713	+0.14(+0.30%)
Apr 04, 2006	47.24	47.38	47.21	47.38	137,783	+0.17(+0.36%)

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.