Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	45.77	46.60	45.46	46.26	10,865,846	+0.70(+1.54%)
Jun 29, 2006	43.76	45.61	43.57	45.56	14,103,220	+2.44(+5.67%)
Jun 28, 2006	42.46	43.13	42.15	43.11	12,055,036	+0.73(+1.73%)
Jun 27, 2006	42.63	43.39	42.12	42.38	13,013,539	-0.12(-0.28%)
Jun 26, 2006	42.03	42.56	41.39	42.50	9,340,545	+0.65(+1.56%)
Jun 23, 2006	41.42	42.47	41.08	41.85	15,995,031	+1.20(+2.95%)
Jun 22, 2006	39.71	41.05	39.65	40.65	20,365,860	+0.93(+2.34%)
Jun 21, 2006	38.87	40.18	38.73	39.72	20,294,500	+0.99(+2.55%)
Jun 20, 2006	40.07	40.46	38.68	38.73	13,753,740	-0.99(-2.50%)
Jun 19, 2006	41.28	41.29	39.63	39.72	13,543,882	-1.66(-4.02%)
Jun 16, 2006	41.73	41.88	40.78	41.39	14,745,459	-0.55(-1.32%)
Jun 15, 2006	40.48	42.20	40.21	41.94	18,838,870	+1.93(+4.83%)
Jun 14, 2006	38.90	40.05	38.90	40.01	17,417,584	+1.24(+3.19%)
Jun 13, 2006	39.65	41.01	38.37	38.77	22,657,258	-1.43(-3.55%)
Jun 12, 2006	42.45	42.45	40.16	40.20	13,944,455	-1.88(-4.46%)
Jun 09, 2006	42.99	43.16	41.58	42.07	16,492,862	-0.71(-1.66%)
Jun 08, 2006	42.06	42.81	40.85	42.79	27,790,526	-0.21(-0.48%)
Jun 07, 2006	44.87	45.04	42.96	42.99	16,160,130	-2.45(-5.39%)
Jun 06, 2006	44.95	46.20	44.61	45.44	13,522,770	+0.49(+1.09%)
Jun 05, 2006	47.42	47.42	44.93	44.95	13,935,025	-2.07(-4.40%)
Jun 02, 2006	46.79	47.28	46.17	47.02	10,726,645	+0.70(+1.50%)
Jun 01, 2006	46.15	46.57	45.29	46.32	11,667,835	-0.26(-0.56%)
May 31, 2006	45.55	46.59	45.15	46.59	13,734,175	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.56	45.56	11,590,564	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,232	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.37	13,435,505	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,361,872	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,566,614	+0.28(+0.61%)
May 22, 2006	44.85	45.62	43.69	45.10	18,638,022	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,094,214	+0.14(+0.31%)
May 18, 2006	46.91	47.25	45.76	45.76	15,041,596	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.20	46.84	14,072,677	-0.75(-1.57%)
May 16, 2006	48.21	48.23	46.79	47.59	12,433,793	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,739,407	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.92	12,683,623	-1.89(-3.72%)
May 11, 2006	52.58	53.11	50.62	50.81	11,598,023	-1.10(-2.12%)
May 10, 2006	50.91	51.91	50.68	51.91	10,364,637	+0.91(+1.78%)
May 09, 2006	50.52	51.38	50.30	51.00	7,628,471	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,218	-0.34(-0.67%)
May 05, 2006	51.30	51.45	50.32	50.77	10,644,306	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,568,397	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.62	13,249,857	-0.51(-0.98%)
May 02, 2006	51.18	52.19	50.58	52.13	11,379,299	+1.58(+3.12%)
May 01, 2006	49.49	50.90	49.27	50.55	11,811,681	+1.43(+2.91%)
Apr 28, 2006	48.65	49.73	48.61	49.12	10,167,025	+0.99(+2.05%)
Apr 27, 2006	48.14	49.50	46.94	48.14	14,584,583	-0.58(-1.20%)
Apr 26, 2006	49.02	50.20	48.55	48.72	16,100,734	-0.13(-0.26%)
Apr 25, 2006	49.19	49.73	47.69	48.85	14,673,818	+0.06(+0.12%)
Apr 24, 2006	48.77	48.91	48.10	48.79	11,696,407	+0.11(+0.23%)
Apr 21, 2006	49.31	49.31	47.93	48.68	15,915,508	+0.31(+0.65%)
Apr 20, 2006	48.53	48.85	47.10	48.36	23,642,644	+0.23(+0.47%)
Apr 19, 2006	45.81	48.14	45.69	48.14	16,742,129	+2.32(+5.07%)
Apr 18, 2006	44.48	45.94	44.84	45.81	15,002,467	+1.34(+3.00%)
Apr 17, 2006	44.68	44.92	44.30	44.48	9,441,744	+0.39(+0.89%)
Apr 13, 2006	43.84	44.18	42.91	44.09	11,581,274	+0.24(+0.55%)
Apr 12, 2006	44.72	44.76	43.74	43.84	11,570,296	-0.70(-1.58%)
Apr 11, 2006	46.25	46.26	44.36	44.55	14,541,091	-1.39(-3.03%)
Apr 10, 2006	46.67	46.89	45.54	45.94	12,266,583	+23.02(+100.42%)
Apr 07, 2006	23.53	23.62	22.84	22.92	17,671,636	-0.63(-2.68%)
Apr 06, 2006	23.66	23.78	23.25	23.55	17,453,758	-0.07(-0.30%)
Apr 05, 2006	23.27	23.62	22.97	23.62	15,920,434	+0.43(+1.84%)
Apr 04, 2006	22.86	23.21	22.50	23.20	15,620,920	+0.59(+2.59%)

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.