Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	44.78	45.56	44.78	45.20	977,061	+0.41(+0.92%)
Jun 29, 2006	43.86	44.81	43.64	44.79	874,469	+1.30(+3.00%)
Jun 28, 2006	43.31	43.66	43.27	43.49	829,469	+0.19(+0.44%)
Jun 27, 2006	43.55	43.73	43.17	43.30	638,893	-0.32(-0.74%)
Jun 26, 2006	43.04	43.62	42.92	43.62	882,864	+0.62(+1.44%)
Jun 23, 2006	42.97	43.11	42.67	43.00	918,125	-0.17(-0.39%)
Jun 22, 2006	43.33	43.46	42.97	43.17	881,017	-0.47(-1.08%)
Jun 21, 2006	43.18	43.69	43.14	43.64	877,323	+0.41(+0.95%)
Jun 20, 2006	43.68	43.86	43.20	43.23	1,298,271	-0.60(-1.36%)
Jun 19, 2006	43.78	44.21	43.60	43.82	2,798,872	+0.07(+0.16%)
Jun 16, 2006	43.48	43.85	43.40	43.75	893,778	-0.02(-0.05%)
Jun 15, 2006	43.03	43.90	42.97	43.77	876,987	+0.80(+1.87%)
Jun 14, 2006	42.88	42.97	42.47	42.97	1,207,768	+0.09(+0.21%)
Jun 13, 2006	43.00	43.37	42.77	42.88	1,594,126	-0.08(-0.18%)
Jun 12, 2006	43.80	43.80	42.70	42.96	1,417,150	-0.79(-1.80%)
Jun 09, 2006	43.39	43.85	43.21	43.74	577,774	+0.40(+0.92%)
Jun 08, 2006	43.54	43.80	42.55	43.34	1,272,413	-0.18(-0.41%)
Jun 07, 2006	43.39	43.88	43.02	43.52	1,176,369	+0.11(+0.25%)
Jun 06, 2006	44.63	45.23	43.13	43.42	1,388,102	-0.46(-1.06%)
Jun 05, 2006	44.19	45.44	43.85	43.88	1,329,670	-0.46(-1.03%)
Jun 02, 2006	43.87	44.57	43.80	44.34	861,372	+0.47(+1.07%)
Jun 01, 2006	42.68	43.88	42.67	43.87	838,704	+1.18(+2.76%)
May 31, 2006	42.96	43.39	41.84	42.69	1,290,379	-0.57(-1.31%)
May 30, 2006	43.88	43.91	43.21	43.26	2,414,864	-0.61(-1.40%)
May 26, 2006	43.54	44.02	43.17	43.87	964,132	+0.33(+0.77%)
May 25, 2006	43.15	43.82	42.99	43.54	1,890,989	+0.57(+1.32%)
May 24, 2006	42.51	43.15	42.12	42.97	1,214,820	+0.32(+0.74%)
May 23, 2006	43.21	43.65	42.55	42.65	712,101	-0.40(-0.93%)
May 22, 2006	43.15	43.22	42.57	43.05	2,069,476	-0.20(-0.47%)
May 19, 2006	42.97	43.67	42.38	43.26	2,183,318	+0.41(+0.95%)
May 18, 2006	43.18	43.36	42.68	42.85	1,457,448	-0.11(-0.26%)
May 17, 2006	43.48	43.64	42.83	42.96	869,096	-0.88(-2.01%)
May 16, 2006	44.52	44.52	43.84	43.85	1,084,187	-0.58(-1.31%)
May 15, 2006	43.54	44.64	43.22	44.43	1,377,524	+0.45(+1.02%)
May 12, 2006	44.55	44.55	43.60	43.98	1,439,818	-0.97(-2.16%)
May 11, 2006	46.36	46.36	44.89	44.95	715,795	-1.62(-3.48%)
May 10, 2006	46.32	46.86	46.04	46.57	726,877	+0.28(+0.60%)
May 09, 2006	46.64	46.67	45.98	46.29	712,605	-0.36(-0.77%)
May 08, 2006	46.16	46.91	46.16	46.65	882,528	+0.60(+1.29%)
May 05, 2006	28.19	47.04	45.68	46.05	1,510,675	-0.15(-0.33%)
May 04, 2006	45.53	46.35	45.36	46.21	740,142	+0.97(+2.15%)
May 03, 2006	44.42	45.25	44.15	45.24	863,723	+0.82(+1.85%)
May 02, 2006	44.73	44.76	44.16	44.42	909,226	-0.68(-1.51%)
May 01, 2006	45.74	46.04	45.00	45.10	635,199	-0.69(-1.51%)
Apr 28, 2006	45.98	46.41	45.75	45.79	564,005	-0.19(-0.41%)
Apr 27, 2006	45.56	46.53	45.34	45.98	851,801	+0.16(+0.35%)
Apr 26, 2006	45.95	46.25	45.73	45.82	825,607	-0.20(-0.44%)
Apr 25, 2006	45.89	46.19	45.73	46.02	1,861,773	+0.10(+0.21%)
Apr 24, 2006	46.10	46.10	45.48	45.92	623,613	-0.32(-0.68%)
Apr 21, 2006	46.33	46.58	45.97	46.24	620,255	+0.05(+0.12%)
Apr 20, 2006	46.02	46.23	45.16	46.19	749,880	+0.09(+0.19%)
Apr 19, 2006	45.49	46.47	45.32	46.10	943,647	+0.52(+1.14%)
Apr 18, 2006	44.05	45.85	44.01	45.58	1,226,573	+1.53(+3.47%)
Apr 17, 2006	43.83	44.35	43.73	44.05	831,652	-0.40(-0.90%)
Apr 13, 2006	45.20	45.10	44.38	44.45	777,417	-0.75(-1.66%)
Apr 12, 2006	44.94	45.42	44.94	45.20	994,020	+0.12(+0.26%)
Apr 11, 2006	44.67	45.45	44.60	45.08	1,218,010	+0.41(+0.92%)
Apr 10, 2006	44.94	45.30	44.37	44.67	1,059,336	-0.48(-1.06%)
Apr 07, 2006	45.74	45.96	45.12	45.14	1,185,772	-1.04(-2.26%)
Apr 06, 2006	45.54	46.63	45.54	46.19	971,688	-0.51(-1.10%)
Apr 05, 2006	46.45	46.90	46.43	46.70	908,386	+0.21(+0.46%)
Apr 04, 2006	46.92	47.16	46.43	46.48	1,611,085	-0.51(-1.09%)

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.