Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	51.69	51.74	51.46	51.62	31,426	+0.24(+0.47%)
Jun 29, 2006	50.28	51.38	50.22	51.38	42,410	+1.67(+3.36%)
Jun 28, 2006	49.69	49.78	49.59	49.71	4,881	-0.02(-0.04%)
Jun 27, 2006	50.01	50.08	49.59	49.73	17,391	-0.22(-0.45%)
Jun 26, 2006	49.74	49.98	49.74	49.95	2,898	+0.21(+0.42%)
Jun 23, 2006	49.61	49.88	49.55	49.74	14,340	+0.16(+0.32%)
Jun 22, 2006	50.13	50.13	49.58	49.58	31,274	-0.55(-1.10%)
Jun 21, 2006	49.75	50.36	49.75	50.13	11,594	+0.51(+1.03%)
Jun 20, 2006	49.62	49.81	49.58	49.62	1,525	+0.08(+0.16%)
Jun 19, 2006	49.88	49.92	49.39	49.54	8,238	-0.15(-0.30%)
Jun 16, 2006	49.95	49.98	49.69	49.69	7,475	-0.41(-0.82%)
Jun 15, 2006	49.36	50.15	49.36	50.11	10,221	+1.80(+3.72%)
Jun 14, 2006	48.77	48.80	48.19	48.31	34,172	+0.45(+0.93%)
Jun 13, 2006	48.90	49.33	47.72	47.86	126,621	-1.66(-3.35%)
Jun 12, 2006	50.41	50.41	49.39	49.52	75,515	-0.88(-1.76%)
Jun 09, 2006	50.28	50.71	50.28	50.41	5,492	+0.28(+0.56%)
Jun 08, 2006	50.28	50.32	49.49	50.13	50,190	-0.90(-1.77%)
Jun 07, 2006	50.80	51.36	50.74	51.03	12,357	+0.00(+0.00%)
Jun 06, 2006	51.13	51.18	50.64	51.03	28,680	-0.77(-1.49%)
Jun 05, 2006	52.18	52.37	51.80	51.80	15,865	-0.64(-1.21%)
Jun 02, 2006	52.64	52.70	52.35	52.44	25,324	+0.33(+0.64%)
Jun 01, 2006	51.23	52.11	51.19	52.11	30,816	+0.56(+1.09%)
May 31, 2006	51.33	51.74	51.14	51.54	26,087	+0.25(+0.49%)
May 30, 2006	51.96	51.96	51.24	51.29	12,509	-0.83(-1.58%)
May 26, 2006	51.92	52.12	51.71	52.12	38,596	+0.73(+1.42%)
May 25, 2006	51.33	51.55	51.13	51.39	33,409	+0.56(+1.11%)
May 24, 2006	50.96	51.21	50.60	50.83	59,954	-0.72(-1.40%)
May 23, 2006	51.72	51.72	51.42	51.55	28,375	+0.28(+0.55%)
May 22, 2006	51.36	51.52	50.89	51.27	147,826	-0.78(-1.50%)
May 19, 2006	51.88	52.06	51.57	52.05	24,408	+0.18(+0.35%)
May 18, 2006	52.02	52.28	51.77	51.86	39,054	-0.05(-0.10%)
May 17, 2006	53.26	53.32	51.84	51.92	78,566	-1.76(-3.27%)
May 16, 2006	53.75	53.75	53.31	53.67	23,646	+0.07(+0.12%)
May 15, 2006	53.39	53.76	53.36	53.61	23,493	-0.27(-0.50%)
May 12, 2006	54.34	54.42	53.10	53.88	32,036	-0.79(-1.45%)
May 11, 2006	54.93	55.09	54.41	54.67	55,072	-0.50(-0.90%)
May 10, 2006	55.03	55.41	55.03	55.17	47,139	-0.16(-0.28%)
May 09, 2006	55.26	55.49	55.19	55.32	41,190	+0.07(+0.12%)
May 08, 2006	55.26	55.45	55.13	55.26	54,004	+0.20(+0.36%)
May 05, 2006	54.47	55.09	54.47	55.06	102,365	+0.66(+1.22%)
May 04, 2006	54.01	54.43	53.91	54.40	30,968	+0.39(+0.72%)
May 03, 2006	54.08	54.16	53.81	54.01	47,597	-0.38(-0.70%)
May 02, 2006	54.01	54.39	53.99	54.39	37,376	+0.64(+1.20%)
May 01, 2006	54.34	54.41	52.44	53.75	40,274	-0.41(-0.76%)
Apr 28, 2006	53.69	54.24	53.69	54.16	41,495	+0.51(+0.95%)
Apr 27, 2006	53.10	54.07	53.10	53.65	56,445	+0.56(+1.05%)
Apr 26, 2006	52.96	53.32	52.96	53.10	8,085	+0.35(+0.66%)
Apr 25, 2006	52.87	53.12	52.68	52.75	15,560	+0.03(+0.06%)
Apr 24, 2006	52.51	52.94	52.51	52.72	23,646	-0.22(-0.41%)
Apr 21, 2006	53.19	53.20	52.75	52.93	25,629	-0.08(-0.15%)
Apr 20, 2006	52.87	53.03	52.83	53.01	18,001	+0.11(+0.21%)
Apr 19, 2006	52.83	53.04	52.61	52.90	35,087	+0.47(+0.89%)
Apr 18, 2006	52.31	52.51	52.18	52.43	23,493	+0.58(+1.13%)
Apr 17, 2006	51.95	52.14	51.85	51.85	20,289	+0.07(+0.13%)
Apr 13, 2006	51.59	51.88	51.35	51.78	31,579	+0.20(+0.38%)
Apr 12, 2006	51.80	51.80	51.57	51.59	9,000	+0.10(+0.19%)
Apr 11, 2006	52.38	52.43	51.49	51.49	45,461	-0.80(-1.53%)
Apr 10, 2006	52.39	52.42	52.26	52.29	12,204	-0.24(-0.46%)
Apr 07, 2006	52.92	52.94	52.39	52.53	26,392	-0.48(-0.91%)
Apr 06, 2006	52.89	53.02	52.83	53.02	37,071	+0.05(+0.10%)
Apr 05, 2006	52.96	53.04	52.77	52.96	34,325	+0.30(+0.56%)
Apr 04, 2006	52.32	52.70	52.32	52.67	26,697	+0.51(+0.98%)

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.