Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.45	52.02	49.14	51.33	13,018,722	+2.52(+5.16%)
Jun 29, 2006	46.02	49.04	45.80	48.81	5,116,843	+3.26(+7.15%)
Jun 28, 2006	44.30	45.57	43.80	45.56	3,986,357	+1.89(+4.32%)
Jun 27, 2006	43.56	44.24	43.19	43.67	1,968,530	+0.21(+0.49%)
Jun 26, 2006	44.11	44.32	43.44	43.46	1,703,996	-0.63(-1.42%)
Jun 23, 2006	44.17	44.21	43.16	44.09	2,076,224	-0.09(-0.19%)
Jun 22, 2006	45.09	45.09	43.95	44.17	2,389,448	-0.75(-1.67%)
Jun 21, 2006	44.24	45.56	43.56	44.92	2,589,971	+0.63(+1.41%)
Jun 20, 2006	43.70	44.74	42.92	44.30	2,135,380	+0.44(+0.99%)
Jun 19, 2006	44.83	45.62	43.39	43.86	2,260,821	-0.67(-1.51%)
Jun 16, 2006	45.26	45.29	43.81	44.53	2,162,228	-0.33(-0.73%)
Jun 15, 2006	42.31	45.07	42.19	44.86	3,943,431	+3.15(+7.56%)
Jun 14, 2006	41.20	42.59	40.95	41.71	2,347,735	+0.80(+1.97%)
Jun 13, 2006	41.11	41.93	39.97	40.91	3,567,259	-0.69(-1.66%)
Jun 12, 2006	43.22	43.68	41.53	41.60	2,251,417	-1.58(-3.66%)
Jun 09, 2006	45.41	45.49	43.12	43.18	2,072,280	-0.25(-0.58%)
Jun 08, 2006	44.50	44.51	41.97	43.43	3,648,409	-1.40(-3.12%)
Jun 07, 2006	43.93	45.30	43.93	44.83	2,275,383	+0.90(+2.06%)
Jun 06, 2006	45.82	46.15	43.58	43.93	3,731,834	-1.73(-3.78%)
Jun 05, 2006	46.54	47.13	45.42	45.65	2,300,258	-0.89(-1.91%)
Jun 02, 2006	47.30	47.51	45.83	46.54	2,361,993	-0.23(-0.49%)
Jun 01, 2006	46.56	46.91	45.69	46.78	2,822,348	+0.22(+0.48%)
May 31, 2006	44.58	46.71	44.57	46.55	5,271,407	+2.11(+4.75%)
May 30, 2006	46.10	46.11	43.97	44.44	2,935,958	-1.46(-3.19%)
May 26, 2006	47.47	47.53	44.69	45.91	11,402,094	+3.93(+9.36%)
May 25, 2006	40.45	42.03	39.23	41.98	3,678,139	+2.35(+5.94%)
May 24, 2006	42.79	42.79	38.24	39.62	9,047,382	-3.28(-7.64%)
May 23, 2006	43.10	44.37	42.81	42.90	2,185,890	+0.19(+0.45%)
May 22, 2006	45.33	45.42	41.86	42.71	3,868,803	-3.05(-6.66%)
May 19, 2006	43.98	45.82	43.68	45.75	2,026,776	+1.77(+4.03%)
May 18, 2006	45.31	45.93	43.97	43.98	1,746,012	-0.97(-2.16%)
May 17, 2006	45.79	45.96	44.56	44.95	1,804,713	-0.97(-2.11%)
May 16, 2006	45.82	46.74	45.73	45.92	2,382,167	+0.42(+0.91%)
May 15, 2006	45.03	45.69	43.84	45.50	2,246,563	+0.59(+1.32%)
May 12, 2006	46.48	46.55	44.64	44.91	2,452,851	-1.96(-4.19%)
May 11, 2006	47.37	48.22	46.79	46.87	2,448,452	-0.10(-0.21%)
May 10, 2006	46.78	47.41	46.55	46.97	1,523,646	+0.48(+1.04%)
May 09, 2006	47.14	47.90	46.46	46.49	1,842,785	-0.26(-0.56%)
May 08, 2006	47.30	47.53	46.41	46.76	1,675,935	-0.26(-0.56%)
May 05, 2006	45.69	47.27	45.57	47.02	5,721,600	+3.30(+7.54%)
May 04, 2006	43.12	44.10	41.78	43.72	2,952,947	+0.47(+1.10%)
May 03, 2006	42.70	43.61	42.67	43.25	2,174,817	+0.71(+1.67%)
May 02, 2006	42.54	42.98	42.29	42.54	1,520,006	+0.16(+0.39%)
May 01, 2006	42.75	43.14	42.21	42.37	1,264,725	-0.36(-0.83%)
Apr 28, 2006	42.62	43.15	42.21	42.73	1,384,554	+0.11(+0.26%)
Apr 27, 2006	41.17	42.70	40.29	42.62	3,614,584	+1.84(+4.51%)
Apr 26, 2006	41.92	41.96	40.05	40.78	3,313,950	-1.27(-3.01%)
Apr 25, 2006	42.40	42.52	41.73	42.04	1,442,193	-0.36(-0.84%)
Apr 24, 2006	42.24	42.51	41.54	42.40	1,752,231	+0.22(+0.53%)
Apr 21, 2006	42.14	42.52	41.50	42.17	1,509,691	+0.03(+0.08%)
Apr 20, 2006	42.28	42.76	41.79	42.14	1,684,733	-0.15(-0.34%)
Apr 19, 2006	42.19	42.59	41.88	42.29	2,183,918	+0.12(+0.28%)
Apr 18, 2006	43.47	43.99	41.64	42.17	3,074,747	-1.31(-3.00%)
Apr 17, 2006	42.72	44.12	42.52	43.47	4,650,876	+1.21(+2.87%)
Apr 13, 2006	41.38	42.50	40.94	42.26	2,530,057	+0.88(+2.14%)
Apr 12, 2006	39.48	41.51	39.72	41.38	2,824,927	+1.90(+4.81%)
Apr 11, 2006	40.12	40.41	39.27	39.48	2,555,539	-0.15(-0.37%)
Apr 10, 2006	40.62	41.11	38.96	39.62	3,478,677	-0.86(-2.13%)
Apr 07, 2006	40.55	41.65	39.95	40.49	3,450,615	+0.05(+0.13%)
Apr 06, 2006	40.18	40.68	39.41	40.43	1,943,806	+0.41(+1.02%)
Apr 05, 2006	38.77	40.26	38.52	40.02	6,109,148	+1.26(+3.25%)
Apr 04, 2006	36.85	38.79	36.60	38.77	4,461,425	+2.51(+6.91%)

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.