Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	50.37	50.93	49.12	49.47	4,275,073	-0.55(-1.10%)
Jun 29, 2006	47.58	50.33	47.34	50.02	6,259,480	+2.94(+6.24%)
Jun 28, 2006	46.97	47.33	46.37	47.08	3,743,594	+0.60(+1.29%)
Jun 27, 2006	46.99	48.09	46.32	46.48	4,910,834	-0.38(-0.81%)
Jun 26, 2006	46.84	47.31	46.00	46.86	4,265,555	+0.22(+0.47%)
Jun 23, 2006	46.33	47.27	46.08	46.64	5,231,374	+0.01(+0.03%)
Jun 22, 2006	46.15	47.26	45.91	46.62	5,167,265	-0.23(-0.49%)
Jun 21, 2006	44.61	47.43	44.61	46.85	5,486,126	+2.26(+5.08%)
Jun 20, 2006	43.90	45.82	43.49	44.59	5,789,589	+0.74(+1.69%)
Jun 19, 2006	46.86	46.86	43.43	43.84	5,423,137	-2.46(-5.32%)
Jun 16, 2006	45.01	46.40	45.01	46.31	5,921,864	+0.34(+0.73%)
Jun 15, 2006	43.62	46.29	43.27	45.97	7,242,235	+3.17(+7.41%)
Jun 14, 2006	40.90	42.80	40.72	42.80	5,819,823	+2.08(+5.11%)
Jun 13, 2006	41.01	42.50	40.24	40.72	8,441,389	-1.14(-2.71%)
Jun 12, 2006	43.74	44.59	41.62	41.86	6,079,893	-1.89(-4.31%)
Jun 09, 2006	46.22	46.43	42.87	43.74	9,664,059	-1.09(-2.42%)
Jun 08, 2006	41.31	45.05	39.14	44.83	14,685,053	+2.50(+5.91%)
Jun 07, 2006	44.83	45.51	42.22	42.33	8,254,384	-2.48(-5.53%)
Jun 06, 2006	44.47	45.04	42.16	44.81	9,343,519	+0.37(+0.84%)
Jun 05, 2006	47.26	47.54	44.29	44.44	6,069,256	-3.44(-7.19%)
Jun 02, 2006	47.67	48.39	46.79	47.88	4,711,511	+0.91(+1.95%)
Jun 01, 2006	44.44	47.14	43.98	46.97	5,548,974	+1.51(+3.32%)
May 31, 2006	45.72	46.03	44.48	45.46	6,711,035	+0.54(+1.19%)
May 30, 2006	47.22	47.89	44.68	44.92	6,059,877	-3.08(-6.41%)
May 26, 2006	47.72	48.48	45.90	48.00	5,024,772	+1.29(+2.77%)
May 25, 2006	45.37	46.72	44.29	46.71	6,538,447	+2.35(+5.30%)
May 24, 2006	45.28	47.06	42.87	44.36	9,720,562	-1.20(-2.63%)
May 23, 2006	45.54	47.79	45.11	45.56	9,628,451	+2.50(+5.82%)
May 22, 2006	45.58	45.64	41.73	43.05	12,551,040	-3.57(-7.66%)
May 19, 2006	47.50	48.32	43.93	46.63	14,276,331	-2.68(-5.44%)
May 18, 2006	51.68	52.50	49.17	49.31	5,228,303	-2.20(-4.27%)
May 17, 2006	53.17	54.17	50.86	51.51	5,028,940	-1.26(-2.39%)
May 16, 2006	53.67	55.61	50.71	52.77	6,032,905	-1.08(-2.01%)
May 15, 2006	52.25	54.21	52.08	53.85	6,553,885	-2.10(-3.76%)
May 12, 2006	59.56	59.77	55.35	55.96	7,885,355	-4.34(-7.19%)
May 11, 2006	59.90	62.41	58.85	60.29	9,243,604	+1.11(+1.87%)
May 10, 2006	56.35	59.60	55.15	59.19	6,493,038	+2.96(+5.26%)
May 09, 2006	54.66	56.26	54.34	56.23	3,047,226	+2.18(+4.04%)
May 08, 2006	53.85	54.78	53.10	54.04	2,303,049	+0.51(+0.96%)
May 05, 2006	52.75	53.70	52.32	53.53	2,468,905	+1.14(+2.18%)
May 04, 2006	51.03	52.43	50.93	52.39	2,304,171	+1.41(+2.77%)
May 03, 2006	51.12	51.36	49.78	50.98	2,967,312	-0.27(-0.53%)
May 02, 2006	50.54	51.64	50.05	51.25	2,891,465	+0.89(+1.77%)
May 01, 2006	50.50	50.71	49.93	50.36	3,155,600	+0.90(+1.82%)
Apr 28, 2006	48.54	49.92	48.50	49.46	3,071,900	+1.17(+2.42%)
Apr 27, 2006	49.22	49.54	46.36	48.29	6,784,231	-3.23(-6.27%)
Apr 26, 2006	53.71	54.17	51.36	51.52	6,101,042	-0.62(-1.19%)
Apr 25, 2006	53.12	53.29	51.19	52.14	3,896,411	-1.01(-1.91%)
Apr 24, 2006	52.07	54.29	52.07	53.15	4,445,711	+1.60(+3.11%)
Apr 21, 2006	50.71	52.42	50.54	51.55	2,662,520	+1.01(+2.00%)
Apr 20, 2006	51.33	51.36	49.39	50.54	3,570,028	-1.13(-2.18%)
Apr 19, 2006	51.87	52.43	50.54	51.66	4,152,555	-0.21(-0.40%)
Apr 18, 2006	49.93	52.03	49.22	51.87	4,749,242	+2.95(+6.02%)
Apr 17, 2006	47.58	48.92	47.58	48.92	2,476,896	+1.51(+3.19%)
Apr 13, 2006	47.04	47.53	46.10	47.41	1,960,403	+0.35(+0.74%)
Apr 12, 2006	45.88	47.18	44.94	47.06	2,632,236	+1.13(+2.47%)
Apr 11, 2006	47.04	47.21	45.69	45.93	2,808,467	-1.14(-2.42%)
Apr 10, 2006	46.86	47.64	46.43	47.07	2,137,474	+0.18(+0.38%)
Apr 07, 2006	48.30	48.79	46.55	46.89	4,414,868	-1.41(-2.92%)
Apr 06, 2006	47.54	48.40	47.08	48.30	4,316,167	+1.23(+2.61%)
Apr 05, 2006	45.16	47.30	45.15	47.08	5,449,817	+1.91(+4.23%)
Apr 04, 2006	44.57	45.51	44.42	45.16	3,396,742	+0.93(+2.10%)

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.