Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	80.29	83.57	78.66	83.57	2,260,239	+3.39(+4.23%)
Jun 29, 2006	76.75	80.38	75.89	80.19	476,749	+5.32(+7.10%)
Jun 28, 2006	75.32	75.71	73.22	74.87	345,489	-0.24(-0.32%)
Jun 27, 2006	77.32	78.04	74.65	75.11	407,819	-2.10(-2.72%)
Jun 26, 2006	75.03	77.21	75.03	77.21	405,619	+2.42(+3.23%)
Jun 23, 2006	73.50	75.33	73.01	74.79	391,477	+1.20(+1.63%)
Jun 22, 2006	73.92	73.98	72.65	73.59	467,740	-0.53(-0.71%)
Jun 21, 2006	71.74	74.62	71.74	74.11	381,106	+2.23(+3.11%)
Jun 20, 2006	71.59	72.68	70.73	71.88	508,386	+0.47(+0.66%)
Jun 19, 2006	73.77	73.77	71.18	71.41	404,362	-2.36(-3.20%)
Jun 16, 2006	74.55	74.99	73.32	73.77	839,942	-0.69(-0.92%)
Jun 15, 2006	71.31	74.99	71.30	74.46	331,346	+4.84(+6.95%)
Jun 14, 2006	67.44	69.85	67.35	69.62	386,763	+1.79(+2.65%)
Jun 13, 2006	69.88	71.02	67.58	67.82	287,034	-2.05(-2.94%)
Jun 12, 2006	72.89	72.89	69.71	69.88	324,851	-3.26(-4.45%)
Jun 09, 2006	74.41	76.15	72.79	73.13	261,683	-1.04(-1.40%)
Jun 08, 2006	72.64	74.31	70.13	74.17	483,873	+0.81(+1.11%)
Jun 07, 2006	73.07	75.30	72.80	73.36	332,918	+0.05(+0.07%)
Jun 06, 2006	76.52	76.52	72.20	73.31	557,622	-3.21(-4.19%)
Jun 05, 2006	79.28	79.99	76.20	76.52	278,549	-2.76(-3.48%)
Jun 02, 2006	81.04	81.26	78.47	79.28	403,105	-0.53(-0.66%)
Jun 01, 2006	75.90	79.83	75.44	79.80	362,773	+3.90(+5.14%)
May 31, 2006	77.32	77.46	74.65	75.90	591,458	-0.83(-1.08%)
May 30, 2006	82.09	82.09	76.67	76.73	381,944	-3.46(-4.31%)
May 26, 2006	81.90	82.09	79.75	80.19	217,371	-1.13(-1.39%)
May 25, 2006	79.23	81.61	79.23	81.31	305,262	+3.70(+4.77%)
May 24, 2006	82.09	82.18	75.90	77.61	582,659	-4.49(-5.47%)
May 23, 2006	77.99	82.81	77.99	82.09	701,558	+4.77(+6.17%)
May 22, 2006	79.98	79.98	76.62	77.32	369,373	-2.85(-3.56%)
May 19, 2006	79.99	80.70	77.89	80.18	594,811	+0.19(+0.24%)
May 18, 2006	80.34	81.47	79.98	79.98	410,019	-0.35(-0.44%)
May 17, 2006	82.45	82.52	78.73	80.34	378,906	-2.10(-2.55%)
May 16, 2006	81.67	82.73	80.57	82.44	481,568	+0.77(+0.95%)
May 15, 2006	82.09	82.24	81.45	81.67	630,533	-0.43(-0.52%)
May 12, 2006	82.04	82.71	80.38	82.09	452,027	-0.18(-0.22%)
May 11, 2006	84.62	85.15	82.08	82.28	248,379	-2.63(-3.10%)
May 10, 2006	84.82	85.20	83.14	84.91	224,808	+0.05(+0.06%)
May 09, 2006	84.96	85.43	84.54	84.86	197,990	+0.03(+0.03%)
May 08, 2006	86.87	86.95	84.48	84.83	303,481	-1.75(-2.02%)
May 05, 2006	85.05	87.74	85.00	86.58	634,828	+1.77(+2.08%)
May 04, 2006	85.44	87.01	83.74	84.82	473,187	+0.33(+0.40%)
May 03, 2006	83.29	85.72	83.00	84.48	487,958	+3.29(+4.06%)
May 02, 2006	81.21	81.90	80.95	81.19	450,455	-0.21(-0.26%)
May 01, 2006	81.71	82.43	80.80	81.40	437,151	+0.49(+0.60%)
Apr 28, 2006	80.18	82.57	80.13	80.91	456,636	+0.74(+0.93%)
Apr 27, 2006	80.09	82.54	79.24	80.17	321,080	-0.40(-0.50%)
Apr 26, 2006	75.65	82.53	78.28	80.57	942,918	+7.45(+10.18%)
Apr 25, 2006	74.27	74.27	72.41	73.12	281,063	-1.29(-1.73%)
Apr 24, 2006	75.41	75.41	73.60	74.41	530,909	-1.00(-1.33%)
Apr 21, 2006	76.37	76.37	74.92	75.41	314,480	+0.07(+0.09%)
Apr 20, 2006	75.03	75.63	74.51	75.35	203,333	+0.17(+0.23%)
Apr 19, 2006	74.46	75.17	74.05	75.17	307,671	+0.51(+0.68%)
Apr 18, 2006	71.80	74.87	71.74	74.67	294,681	+2.87(+4.00%)
Apr 17, 2006	71.64	72.39	71.50	71.79	180,287	+0.77(+1.09%)
Apr 13, 2006	71.90	71.66	70.02	71.02	281,168	-0.88(-1.22%)
Apr 12, 2006	72.45	72.63	71.12	71.90	118,480	-0.79(-1.09%)
Apr 11, 2006	73.03	73.03	71.27	72.69	306,205	-0.33(-0.46%)
Apr 10, 2006	72.87	73.55	72.53	73.03	204,695	-0.80(-1.09%)
Apr 07, 2006	74.46	75.37	73.31	73.83	232,665	-1.24(-1.65%)
Apr 06, 2006	73.96	75.51	73.79	75.07	361,831	+1.11(+1.50%)
Apr 05, 2006	71.50	73.96	71.18	73.96	249,845	+1.99(+2.76%)
Apr 04, 2006	71.47	72.23	71.06	71.98	363,716	+0.18(+0.25%)

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.