Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	45.77	46.60	45.46	46.26	10,866,341	+0.70(+1.54%)
Jun 29, 2006	43.76	45.60	43.57	45.55	14,103,863	+2.44(+5.67%)
Jun 28, 2006	42.46	43.12	42.15	43.11	12,055,586	+0.73(+1.73%)
Jun 27, 2006	42.63	43.39	42.12	42.38	13,014,132	-0.12(-0.28%)
Jun 26, 2006	42.02	42.56	41.39	42.50	9,340,971	+0.65(+1.56%)
Jun 23, 2006	41.42	42.47	41.08	41.85	15,995,760	+1.20(+2.95%)
Jun 22, 2006	39.71	41.05	39.64	40.64	20,366,788	+0.93(+2.34%)
Jun 21, 2006	38.87	40.18	38.73	39.71	20,295,424	+0.99(+2.55%)
Jun 20, 2006	40.07	40.46	38.68	38.73	13,754,366	-0.99(-2.50%)
Jun 19, 2006	41.28	41.28	39.63	39.72	13,544,499	-1.66(-4.02%)
Jun 16, 2006	41.72	41.88	40.78	41.38	14,746,131	-0.55(-1.32%)
Jun 15, 2006	40.47	42.20	40.21	41.94	18,839,730	+1.93(+4.83%)
Jun 14, 2006	38.90	40.05	38.90	40.01	17,418,378	+1.24(+3.19%)
Jun 13, 2006	39.64	41.01	38.36	38.77	22,658,290	-1.43(-3.55%)
Jun 12, 2006	42.45	42.45	40.16	40.20	13,945,090	-1.88(-4.46%)
Jun 09, 2006	42.99	43.16	41.58	42.07	16,493,613	-0.71(-1.66%)
Jun 08, 2006	42.06	42.80	40.84	42.78	27,791,792	-0.21(-0.48%)
Jun 07, 2006	44.87	45.04	42.95	42.99	16,160,866	-2.45(-5.39%)
Jun 06, 2006	44.95	46.19	44.61	45.44	13,523,386	+0.49(+1.09%)
Jun 05, 2006	47.42	47.42	44.93	44.95	13,935,659	-2.07(-4.40%)
Jun 02, 2006	46.78	47.27	46.17	47.02	10,727,133	+0.70(+1.50%)
Jun 01, 2006	46.14	46.57	45.29	46.32	11,668,367	-0.26(-0.56%)
May 31, 2006	45.55	46.58	45.15	46.58	13,734,801	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.55	45.55	11,591,092	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,639	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.36	13,436,117	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,362,708	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,567,369	+0.28(+0.61%)
May 22, 2006	44.84	45.62	43.69	45.10	18,638,870	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,095,130	+0.14(+0.31%)
May 18, 2006	46.91	47.24	45.75	45.75	15,042,281	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.19	46.84	14,073,319	-0.75(-1.57%)
May 16, 2006	48.20	48.23	46.78	47.59	12,434,359	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,740,078	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.91	12,684,201	-1.89(-3.72%)
May 11, 2006	52.57	53.11	50.62	50.80	11,598,552	-1.10(-2.12%)
May 10, 2006	50.90	51.91	50.68	51.91	10,365,109	+0.91(+1.78%)
May 09, 2006	50.51	51.38	50.30	51.00	7,628,818	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,609	-0.34(-0.67%)
May 05, 2006	51.29	51.45	50.32	50.77	10,644,791	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,569,060	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.61	13,250,461	-0.51(-0.98%)
May 02, 2006	51.17	52.19	50.58	52.13	11,379,817	+1.58(+3.12%)
May 01, 2006	49.48	50.90	49.27	50.55	11,812,219	+1.43(+2.91%)
Apr 28, 2006	48.65	49.73	48.61	49.12	10,167,488	+0.99(+2.05%)
Apr 27, 2006	48.13	49.50	46.94	48.13	14,585,247	-0.58(-1.20%)
Apr 26, 2006	49.02	50.19	48.55	48.72	16,101,468	-0.13(-0.26%)
Apr 25, 2006	49.19	49.72	47.69	48.84	14,674,486	+0.06(+0.12%)
Apr 24, 2006	48.77	48.91	48.10	48.79	11,696,940	+0.11(+0.23%)
Apr 21, 2006	49.31	49.31	47.93	48.67	15,916,233	+0.31(+0.65%)
Apr 20, 2006	48.52	48.85	47.10	48.36	23,643,722	+0.23(+0.47%)
Apr 19, 2006	45.81	48.13	45.69	48.13	16,742,891	+2.32(+5.07%)
Apr 18, 2006	44.48	45.94	44.84	45.81	15,003,151	+1.34(+3.00%)
Apr 17, 2006	44.67	44.92	44.30	44.47	9,442,174	+0.39(+0.89%)
Apr 13, 2006	43.84	44.18	42.91	44.08	11,581,802	+0.24(+0.55%)
Apr 12, 2006	44.72	44.76	43.74	43.84	11,570,823	-0.70(-1.58%)
Apr 11, 2006	46.25	46.26	44.36	44.55	14,541,754	-1.39(-3.03%)
Apr 10, 2006	46.67	46.89	45.54	45.94	12,267,141	+23.02(+100.42%)
Apr 07, 2006	23.53	23.62	22.84	22.92	17,672,442	-0.63(-2.68%)
Apr 06, 2006	23.66	23.78	23.25	23.55	17,454,552	-0.07(-0.30%)
Apr 05, 2006	23.27	23.62	22.97	23.62	15,921,159	+0.43(+1.84%)
Apr 04, 2006	22.86	23.21	22.49	23.20	15,621,631	+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.