Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.58	20.73	20.19	20.40	17,321,264	+0.06(+0.27%)
Jun 29, 2006	18.63	20.42	18.59	20.35	20,171,658	+1.89(+10.21%)
Jun 28, 2006	18.41	18.63	18.17	18.46	10,023,770	+0.13(+0.68%)
Jun 27, 2006	18.70	19.04	18.16	18.34	13,683,245	-0.37(-1.97%)
Jun 26, 2006	18.54	18.76	18.32	18.70	14,101,502	+0.37(+2.01%)
Jun 23, 2006	17.96	18.66	17.93	18.34	9,466,456	+0.22(+1.24%)
Jun 22, 2006	18.10	18.36	17.78	18.11	11,409,721	-0.01(-0.08%)
Jun 21, 2006	17.44	18.39	17.44	18.13	12,454,819	+0.66(+3.77%)
Jun 20, 2006	17.33	17.93	17.19	17.47	11,197,876	+0.17(+1.00%)
Jun 19, 2006	17.64	17.78	17.05	17.29	15,491,255	-0.49(-2.75%)
Jun 16, 2006	18.28	18.30	17.61	17.78	17,840,012	-0.27(-1.51%)
Jun 15, 2006	17.25	18.14	17.19	18.06	21,195,030	+1.23(+7.31%)
Jun 14, 2006	16.44	16.89	16.38	16.83	22,839,810	+0.72(+4.46%)
Jun 13, 2006	16.76	17.20	15.87	16.11	27,724,724	-1.37(-7.82%)
Jun 12, 2006	18.26	18.35	17.42	17.47	16,607,784	-0.58(-3.20%)
Jun 09, 2006	18.51	18.89	17.96	18.05	15,874,748	-0.33(-1.80%)
Jun 08, 2006	18.78	18.80	17.32	18.38	33,133,002	-0.49(-2.58%)
Jun 07, 2006	19.41	19.73	18.83	18.87	17,794,928	-0.57(-2.95%)
Jun 06, 2006	19.07	19.51	18.77	19.44	19,371,538	+0.33(+1.73%)
Jun 05, 2006	20.49	20.51	19.04	19.11	20,804,746	-1.78(-8.51%)
Jun 02, 2006	20.90	21.07	20.64	20.89	9,620,722	+0.40(+1.94%)
Jun 01, 2006	20.24	20.57	19.76	20.49	14,708,789	-0.12(-0.59%)
May 31, 2006	20.32	20.87	20.18	20.62	11,405,647	+0.54(+2.71%)
May 30, 2006	21.07	21.20	20.03	20.07	14,192,487	-0.80(-3.85%)
May 26, 2006	20.90	21.05	20.15	20.87	9,759,507	+0.25(+1.21%)
May 25, 2006	19.90	20.77	19.72	20.62	17,655,056	+1.08(+5.52%)
May 24, 2006	20.11	20.46	19.11	19.54	21,305,298	-0.90(-4.41%)
May 23, 2006	20.64	21.24	20.35	20.45	25,240,986	+0.46(+2.32%)
May 22, 2006	19.88	20.09	19.22	19.98	23,716,250	-0.18(-0.88%)
May 19, 2006	19.61	20.29	19.53	20.16	30,382,286	-0.07(-0.36%)
May 18, 2006	21.32	21.43	20.17	20.23	19,015,206	-0.73(-3.49%)
May 17, 2006	21.80	22.63	20.66	20.96	25,921,332	-1.36(-6.09%)
May 16, 2006	23.18	23.19	21.50	22.32	16,604,525	-0.32(-1.41%)
May 15, 2006	22.64	23.34	22.09	22.64	19,799,300	-1.44(-5.99%)
May 12, 2006	25.03	25.44	23.84	24.09	14,602,596	-1.03(-4.10%)
May 11, 2006	26.22	26.44	25.00	25.12	14,880,438	-0.59(-2.29%)
May 10, 2006	25.58	25.88	24.99	25.71	12,663,676	+0.13(+0.50%)
May 09, 2006	24.95	25.72	24.83	25.58	11,166,371	+1.05(+4.29%)
May 08, 2006	24.54	25.03	24.31	24.53	8,387,136	+0.05(+0.21%)
May 05, 2006	24.67	25.02	24.26	24.47	8,602,783	+0.10(+0.41%)
May 04, 2006	23.62	24.91	23.40	24.37	15,527,649	+1.13(+4.86%)
May 03, 2006	23.93	24.05	23.06	23.24	11,193,259	-0.60(-2.50%)
May 02, 2006	24.23	24.25	23.44	23.84	12,115,597	-0.23(-0.95%)
May 01, 2006	24.26	24.48	23.98	24.07	8,936,573	+0.29(+1.22%)
Apr 28, 2006	23.64	24.30	23.58	23.78	13,892,645	+0.48(+2.05%)
Apr 27, 2006	23.43	24.10	22.46	23.30	16,389,150	-0.84(-3.49%)
Apr 26, 2006	24.63	25.17	23.97	24.14	14,013,777	-0.44(-1.80%)
Apr 25, 2006	24.89	25.13	24.12	24.58	12,219,890	+0.32(+1.32%)
Apr 24, 2006	24.48	24.57	23.81	24.26	13,904,595	-0.22(-0.90%)
Apr 21, 2006	24.95	25.37	24.36	24.48	17,622,736	-0.43(-1.74%)
Apr 20, 2006	26.49	26.49	24.89	24.92	17,022,510	-1.62(-6.12%)
Apr 19, 2006	25.90	26.58	25.27	26.54	14,095,527	+0.93(+3.62%)
Apr 18, 2006	24.96	26.02	24.78	25.62	22,538,612	+1.61(+6.72%)
Apr 17, 2006	24.01	24.14	23.70	24.00	9,955,871	+0.60(+2.58%)
Apr 13, 2006	23.07	23.46	22.53	23.40	6,533,226	+0.33(+1.44%)
Apr 12, 2006	22.93	23.31	22.69	23.07	9,991,450	+0.38(+1.67%)
Apr 11, 2006	23.38	23.88	22.58	22.69	12,157,151	-0.17(-0.74%)
Apr 10, 2006	23.01	23.10	22.57	22.86	9,718,225	+0.40(+1.77%)
Apr 07, 2006	23.21	23.41	22.44	22.46	13,067,539	-1.22(-5.15%)
Apr 06, 2006	23.79	23.93	23.32	23.68	13,344,566	+0.08(+0.33%)
Apr 05, 2006	23.21	23.91	22.68	23.60	13,037,935	+0.70(+3.07%)
Apr 04, 2006	22.52	22.96	22.35	22.90	6,878,967	+0.26(+1.15%)

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.