Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.14	46.39	46.05	46.37	93,431	+0.41(+0.89%)
Jun 29, 2006	44.62	45.96	44.62	45.96	87,896	+1.77(+4.01%)
Jun 28, 2006	44.16	44.28	43.96	44.19	21,332	+0.31(+0.71%)
Jun 27, 2006	44.45	44.48	43.80	43.88	66,293	-0.57(-1.28%)
Jun 26, 2006	44.18	44.46	44.11	44.45	561,401	+0.19(+0.42%)
Jun 23, 2006	44.07	44.48	44.05	44.27	52,521	+0.04(+0.10%)
Jun 22, 2006	44.48	44.55	44.09	44.22	48,066	-0.57(-1.27%)
Jun 21, 2006	43.96	44.98	43.96	44.79	77,229	+0.84(+1.90%)
Jun 20, 2006	43.96	44.31	43.91	43.96	24,168	+0.17(+0.39%)
Jun 19, 2006	44.22	44.24	43.56	43.79	39,695	-0.24(-0.56%)
Jun 16, 2006	44.18	44.18	43.81	44.03	48,606	-0.39(-0.88%)
Jun 15, 2006	43.77	44.52	43.70	44.42	60,892	+1.47(+3.41%)
Jun 14, 2006	43.14	43.25	42.62	42.96	52,386	+0.50(+1.17%)
Jun 13, 2006	42.83	43.14	42.25	42.46	94,241	-1.18(-2.72%)
Jun 12, 2006	44.36	44.40	43.51	43.65	43,475	-0.64(-1.44%)
Jun 09, 2006	44.70	44.70	43.99	44.28	29,433	+0.07(+0.17%)
Jun 08, 2006	44.14	44.39	43.48	44.21	121,110	-0.98(-2.16%)
Jun 07, 2006	45.51	45.88	45.19	45.19	65,888	-0.58(-1.26%)
Jun 06, 2006	45.79	45.82	45.18	45.76	60,352	-0.41(-0.90%)
Jun 05, 2006	46.97	46.97	46.14	46.18	75,069	-0.96(-2.04%)
Jun 02, 2006	47.19	47.19	46.85	47.14	41,990	+0.46(+0.98%)
Jun 01, 2006	45.99	46.72	45.99	46.68	24,303	+0.47(+1.03%)
May 31, 2006	46.22	46.48	46.02	46.21	103,558	+0.07(+0.16%)
May 30, 2006	46.55	46.55	46.10	46.13	76,554	-0.53(-1.13%)
May 26, 2006	46.61	46.66	46.36	46.66	45,095	+0.41(+0.88%)
May 25, 2006	45.81	46.34	45.70	46.25	55,897	+0.57(+1.25%)
May 24, 2006	45.96	45.96	45.11	45.68	68,993	-0.31(-0.68%)
May 23, 2006	46.03	46.53	45.99	45.99	93,836	+0.18(+0.39%)
May 22, 2006	45.70	45.99	45.42	45.82	365,896	-0.92(-1.97%)
May 19, 2006	46.44	46.73	46.22	46.73	51,171	+0.44(+0.96%)
May 18, 2006	46.66	46.94	46.25	46.29	201,175	-0.34(-0.73%)
May 17, 2006	47.88	47.88	46.51	46.63	135,557	-1.39(-2.90%)
May 16, 2006	48.19	48.29	47.91	48.02	102,748	+0.01(+0.03%)
May 15, 2006	47.99	48.23	47.82	48.01	53,736	-0.47(-0.98%)
May 12, 2006	49.07	49.07	48.42	48.48	41,720	-0.64(-1.30%)
May 11, 2006	49.70	49.70	49.12	49.12	77,499	-0.56(-1.13%)
May 10, 2006	49.77	49.83	49.62	49.68	66,293	-0.14(-0.28%)
May 09, 2006	49.62	49.82	49.55	49.82	56,842	+0.27(+0.55%)
May 08, 2006	49.82	49.82	49.43	49.55	90,056	-0.12(-0.24%)
May 05, 2006	49.18	49.78	49.16	49.67	721,531	+0.91(+1.87%)
May 04, 2006	48.40	48.79	48.40	48.76	38,209	+0.36(+0.73%)
May 03, 2006	48.47	48.53	48.23	48.40	100,587	-0.13(-0.27%)
May 02, 2006	48.65	48.73	48.53	48.53	1,349,090	+0.54(+1.13%)
May 01, 2006	48.56	48.64	47.96	47.99	140,282	-0.08(-0.17%)
Apr 28, 2006	47.99	48.23	47.99	48.08	34,699	+0.08(+0.17%)
Apr 27, 2006	740.65	48.22	47.42	47.99	153,514	+0.09(+0.19%)
Apr 26, 2006	47.72	47.96	47.72	47.91	2,337,010	+0.36(+0.76%)
Apr 25, 2006	47.77	47.79	47.41	47.54	62,917	-0.10(-0.20%)
Apr 24, 2006	47.48	47.67	47.40	47.64	26,328	+0.09(+0.19%)
Apr 21, 2006	47.59	47.64	47.44	47.55	43,475	+0.34(+0.72%)
Apr 20, 2006	47.22	47.26	47.03	47.21	477,690	-0.06(-0.13%)
Apr 19, 2006	46.71	47.27	46.71	47.27	91,406	+0.43(+0.92%)
Apr 18, 2006	46.24	46.84	46.24	46.84	108,283	+0.67(+1.46%)
Apr 17, 2006	46.14	46.19	46.07	46.16	54,816	+0.33(+0.73%)
Apr 13, 2006	45.69	45.92	45.62	45.83	21,467	+0.14(+0.30%)
Apr 12, 2006	45.69	45.86	45.63	45.69	50,631	-0.17(-0.38%)
Apr 11, 2006	46.33	46.33	45.73	45.87	40,505	-0.34(-0.74%)
Apr 10, 2006	46.29	46.38	46.21	46.21	29,028	+0.03(+0.06%)
Apr 07, 2006	46.73	46.79	46.06	46.18	47,526	-0.56(-1.19%)
Apr 06, 2006	46.75	46.79	46.62	46.73	69,938	+0.03(+0.06%)
Apr 05, 2006	46.51	46.76	46.48	46.71	34,564	+0.21(+0.46%)
Apr 04, 2006	46.30	46.49	46.22	46.49	67,238	+0.42(+0.92%)

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.