Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.74	47.04	46.25	46.44	1,328,817	-0.25(-0.54%)
Jun 29, 2006	45.76	46.72	45.62	46.69	1,293,903	+1.22(+2.69%)
Jun 28, 2006	45.94	45.98	45.24	45.47	1,021,963	-0.29(-0.63%)
Jun 27, 2006	46.77	46.94	45.67	45.76	1,225,049	-1.00(-2.14%)
Jun 26, 2006	46.87	47.07	46.59	46.76	856,018	+0.09(+0.20%)
Jun 23, 2006	46.59	47.10	46.35	46.66	1,158,142	-0.24(-0.51%)
Jun 22, 2006	47.66	47.66	46.71	46.90	1,310,595	-0.76(-1.60%)
Jun 21, 2006	46.73	48.18	45.97	47.66	1,877,703	+0.77(+1.64%)
Jun 20, 2006	45.84	46.97	45.69	46.89	2,000,528	+1.05(+2.29%)
Jun 19, 2006	46.30	46.56	45.65	45.84	1,302,666	-0.38(-0.82%)
Jun 16, 2006	46.97	47.00	45.95	46.23	1,022,520	-0.70(-1.49%)
Jun 15, 2006	45.51	47.35	45.51	46.92	2,540,790	+1.63(+3.60%)
Jun 14, 2006	44.18	45.30	44.04	45.29	2,300,705	+1.19(+2.71%)
Jun 13, 2006	44.54	45.38	43.95	44.10	2,229,347	-0.43(-0.97%)
Jun 12, 2006	45.36	45.59	44.33	44.53	1,355,524	-0.74(-1.64%)
Jun 09, 2006	45.47	46.30	45.21	45.27	1,320,332	-0.02(-0.05%)
Jun 08, 2006	46.25	46.25	43.83	45.29	2,049,074	-0.98(-2.13%)
Jun 07, 2006	46.55	46.87	46.23	46.28	1,587,542	-0.27(-0.59%)
Jun 06, 2006	46.73	47.08	46.41	46.55	2,040,728	-0.04(-0.08%)
Jun 05, 2006	46.72	46.91	46.51	46.59	1,024,328	-0.23(-0.49%)
Jun 02, 2006	46.97	47.75	46.69	46.82	1,019,320	-0.16(-0.34%)
Jun 01, 2006	47.12	47.21	46.66	46.97	1,077,047	-0.35(-0.74%)
May 31, 2006	45.91	47.57	45.89	47.33	1,827,767	+1.50(+3.28%)
May 30, 2006	47.63	47.74	45.80	45.82	1,354,828	-1.98(-4.15%)
May 26, 2006	47.70	47.84	47.11	47.81	1,007,636	+0.22(+0.47%)
May 25, 2006	47.56	48.14	46.83	47.58	1,225,188	+0.56(+1.19%)
May 24, 2006	46.51	47.20	46.15	47.02	2,734,417	+0.49(+1.05%)
May 23, 2006	45.65	47.02	45.65	46.53	1,637,618	+1.21(+2.68%)
May 22, 2006	45.51	45.73	44.92	45.32	1,432,446	-0.69(-1.50%)
May 19, 2006	45.79	46.38	45.47	46.01	1,519,939	+0.29(+0.64%)
May 18, 2006	46.51	46.88	45.72	45.72	1,345,648	-0.69(-1.49%)
May 17, 2006	48.01	48.06	46.15	46.41	1,658,482	-1.60(-3.34%)
May 16, 2006	47.53	48.37	47.13	48.01	1,699,934	+0.79(+1.67%)
May 15, 2006	47.63	48.12	46.92	47.22	1,334,798	-1.03(-2.13%)
May 12, 2006	49.08	49.17	48.11	48.25	1,703,690	-0.83(-1.70%)
May 11, 2006	49.55	49.68	49.02	49.08	1,931,952	-0.40(-0.80%)
May 10, 2006	49.36	49.67	48.63	49.48	1,021,824	+0.09(+0.17%)
May 09, 2006	48.17	50.04	48.17	49.39	1,625,794	+1.21(+2.52%)
May 08, 2006	47.63	48.27	47.43	48.17	1,124,201	+0.73(+1.53%)
May 05, 2006	47.63	47.74	47.30	47.45	1,346,065	-0.02(-0.05%)
May 04, 2006	47.01	47.56	46.87	47.47	1,163,706	+0.45(+0.96%)
May 03, 2006	46.59	47.24	46.48	47.02	1,416,310	+0.44(+0.94%)
May 02, 2006	47.63	47.79	46.56	46.58	1,443,852	-0.87(-1.83%)
May 01, 2006	46.59	47.99	46.59	47.45	2,196,658	+0.61(+1.30%)
Apr 28, 2006	47.10	47.15	46.61	46.84	1,848,075	-0.26(-0.55%)
Apr 27, 2006	46.84	47.76	46.59	47.10	1,218,094	-0.02(-0.05%)
Apr 26, 2006	47.12	48.00	46.98	47.12	1,482,939	+0.12(+0.24%)
Apr 25, 2006	46.13	47.08	46.10	47.00	2,527,437	+0.69(+1.49%)
Apr 24, 2006	45.47	46.40	45.36	46.31	723,734	+0.66(+1.45%)
Apr 21, 2006	46.15	46.30	45.29	45.65	1,369,156	-0.74(-1.60%)
Apr 20, 2006	44.93	46.59	44.89	46.39	1,507,977	+1.52(+3.40%)
Apr 19, 2006	44.46	44.87	43.93	44.87	2,414,071	+1.22(+2.80%)
Apr 18, 2006	43.15	45.26	42.45	43.65	5,100,082	+3.17(+7.83%)
Apr 17, 2006	40.62	40.97	40.40	40.47	499,088	-0.20(-0.49%)
Apr 13, 2006	40.52	40.81	40.27	40.68	836,405	+0.15(+0.37%)
Apr 12, 2006	40.98	41.19	40.44	40.52	1,016,678	-0.52(-1.28%)
Apr 11, 2006	41.73	41.77	40.93	41.05	819,017	-0.72(-1.72%)
Apr 10, 2006	41.81	42.03	41.61	41.77	910,266	+0.02(+0.05%)
Apr 07, 2006	41.83	42.42	41.68	41.75	759,204	-0.08(-0.19%)
Apr 06, 2006	42.20	42.31	41.66	41.83	885,368	-0.47(-1.10%)
Apr 05, 2006	41.71	42.42	41.67	42.29	846,698	+0.58(+1.40%)
Apr 04, 2006	41.29	41.80	41.19	41.71	867,285	+0.37(+0.90%)

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.