Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	50.89	50.96	50.31	50.35	5,243,541	-0.24(-0.47%)
Jun 29, 2006	49.43	50.81	49.43	50.59	4,433,116	+1.17(+2.36%)
Jun 28, 2006	49.07	49.47	49.00	49.42	2,868,090	+0.36(+0.74%)
Jun 27, 2006	50.12	50.45	49.01	49.06	4,054,372	-0.94(-1.88%)
Jun 26, 2006	49.82	50.09	49.62	50.00	2,609,819	+0.18(+0.36%)
Jun 23, 2006	49.62	50.04	49.55	49.82	3,847,435	+0.21(+0.41%)
Jun 22, 2006	50.28	50.37	49.43	49.61	2,880,603	-0.51(-1.01%)
Jun 21, 2006	49.81	50.69	49.81	50.12	3,772,680	+0.32(+0.64%)
Jun 20, 2006	49.51	50.25	49.28	49.80	3,432,116	+0.29(+0.58%)
Jun 19, 2006	50.31	50.31	49.18	49.51	3,927,482	-0.67(-1.34%)
Jun 16, 2006	50.48	50.59	50.06	50.19	5,629,825	-0.24(-0.48%)
Jun 15, 2006	49.65	50.71	49.40	50.43	5,117,294	+0.62(+1.25%)
Jun 14, 2006	49.75	50.16	49.42	49.81	3,992,612	-0.04(-0.08%)
Jun 13, 2006	50.09	50.64	49.83	49.85	5,525,073	-0.12(-0.25%)
Jun 12, 2006	50.23	50.55	49.80	49.97	4,066,724	-0.26(-0.51%)
Jun 09, 2006	50.74	51.04	50.03	50.23	4,108,593	-0.74(-1.44%)
Jun 08, 2006	49.75	51.08	49.40	50.96	7,115,123	+0.88(+1.75%)
Jun 07, 2006	51.28	51.29	50.08	50.08	6,092,306	-1.20(-2.33%)
Jun 06, 2006	51.86	52.31	50.67	51.28	6,897,759	-0.43(-0.83%)
Jun 05, 2006	52.43	52.57	51.67	51.71	4,170,033	-1.14(-2.16%)
Jun 02, 2006	52.86	53.13	52.68	52.85	3,719,903	+0.17(+0.32%)
Jun 01, 2006	52.15	52.78	51.83	52.68	2,762,055	+0.53(+1.02%)
May 31, 2006	52.18	52.75	51.83	52.15	5,396,900	+0.12(+0.24%)
May 30, 2006	52.05	52.35	51.96	52.03	3,745,089	-0.26(-0.49%)
May 26, 2006	51.90	52.36	51.68	52.28	2,948,459	+0.38(+0.73%)
May 25, 2006	52.33	52.51	51.65	51.90	4,526,800	-0.35(-0.67%)
May 24, 2006	51.86	52.43	51.52	52.25	4,662,672	+0.24(+0.46%)
May 23, 2006	52.11	52.38	51.75	52.01	4,465,360	-0.18(-0.35%)
May 22, 2006	52.56	52.73	51.48	52.20	4,822,929	-0.36(-0.69%)
May 19, 2006	52.71	52.94	52.18	52.56	4,485,893	+0.10(+0.19%)
May 18, 2006	52.13	52.88	52.13	52.46	4,316,012	-0.17(-0.32%)
May 17, 2006	53.55	53.59	52.44	52.63	6,666,919	-1.46(-2.70%)
May 16, 2006	54.31	54.44	53.75	54.08	5,131,250	-0.22(-0.41%)
May 15, 2006	54.05	54.36	53.65	54.31	4,166,824	+0.34(+0.64%)
May 12, 2006	54.17	54.65	53.77	53.97	4,052,928	-0.37(-0.69%)
May 11, 2006	54.39	54.63	54.10	54.34	4,103,620	-0.30(-0.55%)
May 10, 2006	54.39	54.71	54.38	54.64	4,521,025	+0.04(+0.08%)
May 09, 2006	54.61	54.73	54.12	54.60	6,480,354	-0.34(-0.62%)
May 08, 2006	54.30	55.08	54.27	54.94	5,652,444	+0.52(+0.95%)
May 05, 2006	54.04	54.42	53.95	54.42	5,826,335	+0.52(+0.96%)
May 04, 2006	53.55	54.03	53.51	53.90	5,333,375	+0.36(+0.66%)
May 03, 2006	52.83	53.55	52.74	53.55	5,321,985	+0.87(+1.66%)
May 02, 2006	53.08	53.18	52.10	52.68	6,107,546	-0.29(-0.55%)
May 01, 2006	53.30	53.44	52.89	52.97	4,568,829	-0.29(-0.54%)
Apr 28, 2006	52.99	53.30	52.95	53.26	4,051,805	+0.12(+0.23%)
Apr 27, 2006	52.99	53.41	52.68	53.13	4,798,545	-0.18(-0.34%)
Apr 26, 2006	52.89	53.39	52.74	53.31	4,338,631	+0.44(+0.84%)
Apr 25, 2006	52.99	53.30	52.61	52.87	6,345,765	-0.41(-0.76%)
Apr 24, 2006	52.37	53.55	52.36	53.27	7,000,105	+0.25(+0.47%)
Apr 21, 2006	52.36	53.30	52.31	53.02	14,867,744	+1.53(+2.98%)
Apr 20, 2006	51.02	51.72	50.72	51.49	6,868,242	+0.45(+0.88%)
Apr 19, 2006	50.92	51.36	50.90	51.04	4,688,179	+0.18(+0.36%)
Apr 18, 2006	50.09	51.24	50.08	50.86	7,017,590	+0.83(+1.66%)
Apr 17, 2006	50.21	50.31	49.44	50.03	5,009,012	-0.44(-0.88%)
Apr 13, 2006	50.56	50.83	50.23	50.47	2,877,715	-0.08(-0.16%)
Apr 12, 2006	49.86	50.72	49.86	50.56	3,941,118	+0.19(+0.38%)
Apr 11, 2006	49.98	50.57	49.98	50.36	4,478,193	-0.12(-0.23%)
Apr 10, 2006	49.94	50.72	49.94	50.48	4,113,405	-0.03(-0.06%)
Apr 07, 2006	50.65	51.17	50.38	50.51	6,589,759	-0.22(-0.43%)
Apr 06, 2006	49.71	51.12	49.58	50.73	16,797,396	+2.44(+5.06%)
Apr 05, 2006	48.55	48.56	47.88	48.29	4,466,483	+0.29(+0.60%)
Apr 04, 2006	48.25	48.62	47.70	48.00	5,830,506	+0.72(+1.53%)

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.