Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	52.99	53.21	52.85	53.08	15,835	+0.60(+1.15%)
Jun 29, 2006	51.05	52.57	51.05	52.48	33,882	+1.78(+3.51%)
Jun 28, 2006	50.41	50.70	50.35	50.70	15,718	+0.49(+0.98%)
Jun 27, 2006	50.91	50.93	50.16	50.21	638,303	-0.60(-1.18%)
Jun 26, 2006	50.76	50.86	50.65	50.81	7,801	+0.12(+0.24%)
Jun 23, 2006	50.46	50.84	50.46	50.69	6,520	+0.15(+0.31%)
Jun 22, 2006	50.70	50.78	50.43	50.53	46,458	-0.51(-0.99%)
Jun 21, 2006	50.22	51.19	50.22	51.04	31,787	+0.74(+1.47%)
Jun 20, 2006	49.94	50.50	49.94	50.30	15,020	+0.46(+0.91%)
Jun 19, 2006	50.46	50.46	49.49	49.85	56,588	-0.52(-1.04%)
Jun 16, 2006	50.35	50.37	50.02	50.37	22,006	-0.15(-0.29%)
Jun 15, 2006	49.73	50.59	49.73	50.52	130,757	+1.86(+3.83%)
Jun 14, 2006	48.65	48.84	48.33	48.65	20,259	+0.51(+1.05%)
Jun 13, 2006	48.61	48.78	47.79	48.15	54,608	-1.31(-2.64%)
Jun 12, 2006	50.19	50.22	49.43	49.45	26,081	-0.51(-1.02%)
Jun 09, 2006	50.50	50.61	49.84	49.96	8,849	-0.11(-0.21%)
Jun 08, 2006	50.07	50.24	49.19	50.07	61,361	-1.31(-2.56%)
Jun 07, 2006	51.53	52.11	51.27	51.38	41,334	-0.69(-1.32%)
Jun 06, 2006	52.30	52.31	51.53	52.07	60,197	-0.67(-1.27%)
Jun 05, 2006	53.72	53.72	52.74	52.74	18,280	-0.90(-1.68%)
Jun 02, 2006	53.93	53.93	53.52	53.64	36,793	+0.35(+0.66%)
Jun 01, 2006	52.43	53.33	52.42	53.29	32,951	+0.28(+0.53%)
May 31, 2006	52.95	53.19	52.78	53.01	21,191	+0.08(+0.15%)
May 30, 2006	53.51	53.51	52.93	52.93	39,704	-0.49(-0.92%)
May 26, 2006	53.40	53.51	53.27	53.42	46,574	+0.40(+0.75%)
May 25, 2006	52.60	53.09	52.44	53.02	15,835	+0.78(+1.50%)
May 24, 2006	52.73	52.73	51.83	52.24	58,218	-0.53(-1.01%)
May 23, 2006	52.78	53.33	52.75	52.78	117,367	+0.19(+0.36%)
May 22, 2006	52.30	52.78	52.05	52.59	37,492	-1.06(-1.97%)
May 19, 2006	53.42	53.81	53.16	53.64	96,176	+0.24(+0.45%)
May 18, 2006	53.94	54.06	53.40	53.40	129,826	-0.40(-0.75%)
May 17, 2006	55.22	55.24	53.69	53.81	47,156	-1.56(-2.82%)
May 16, 2006	55.48	55.52	55.22	55.37	57,752	-0.11(-0.20%)
May 15, 2006	55.40	55.70	55.25	55.48	26,198	-0.71(-1.27%)
May 12, 2006	56.68	56.81	56.19	56.19	33,184	-0.60(-1.06%)
May 11, 2006	57.37	57.37	56.79	56.80	54,142	-0.70(-1.21%)
May 10, 2006	57.37	57.54	57.34	57.49	51,581	-0.09(-0.15%)
May 09, 2006	57.28	57.58	57.28	57.58	35,396	+0.38(+0.66%)
May 08, 2006	57.40	57.40	57.09	57.20	115,271	+0.00(+0.00%)
May 05, 2006	56.68	57.28	56.67	57.20	573,331	+0.92(+1.63%)
May 04, 2006	55.86	56.28	55.86	56.28	18,047	+0.46(+0.82%)
May 03, 2006	55.95	55.96	55.65	55.82	38,656	-0.27(-0.47%)
May 02, 2006	858.84	56.19	55.87	56.09	563,551	+0.72(+1.30%)
May 01, 2006	55.91	56.08	55.31	55.37	215,872	-0.09(-0.17%)
Apr 28, 2006	55.33	55.57	55.33	55.46	32,136	-0.04(-0.08%)
Apr 27, 2006	55.00	55.69	54.81	55.51	49,951	+0.15(+0.28%)
Apr 26, 2006	55.21	55.46	55.21	55.35	27,828	+0.34(+0.62%)
Apr 25, 2006	55.27	55.28	54.84	55.01	42,615	-0.09(-0.16%)
Apr 24, 2006	54.97	55.13	54.86	55.09	22,588	+0.13(+0.23%)
Apr 21, 2006	54.96	55.10	54.83	54.97	19,910	+0.21(+0.39%)
Apr 20, 2006	54.73	54.85	54.51	54.75	362,233	-0.23(-0.42%)
Apr 19, 2006	54.30	54.98	54.30	54.98	50,533	+0.52(+0.95%)
Apr 18, 2006	54.00	54.48	53.91	54.47	84,765	+1.06(+1.99%)
Apr 17, 2006	53.39	53.63	53.38	53.40	23,287	+0.15(+0.29%)
Apr 13, 2006	53.12	53.34	52.99	53.25	30,506	+0.13(+0.24%)
Apr 12, 2006	53.07	53.33	53.06	53.12	528,736	-0.16(-0.31%)
Apr 11, 2006	53.76	53.83	53.27	53.28	25,499	-0.42(-0.78%)
Apr 10, 2006	53.72	53.81	53.60	53.70	17,698	+0.11(+0.21%)
Apr 07, 2006	54.19	54.27	53.51	53.59	50,300	-0.60(-1.11%)
Apr 06, 2006	54.28	54.30	54.11	54.19	6,869	-0.01(-0.02%)
Apr 05, 2006	54.01	54.26	53.92	54.20	88,142	+0.28(+0.53%)
Apr 04, 2006	53.84	54.02	53.56	53.92	183,969	+0.39(+0.72%)

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.