Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	65.50	65.79	64.60	65.68	5,383,567	+0.48(+0.74%)
Jun 29, 2006	63.25	65.19	63.06	65.19	3,590,238	+2.41(+3.84%)
Jun 28, 2006	62.34	62.78	61.69	62.78	2,903,889	+0.29(+0.47%)
Jun 27, 2006	63.58	63.94	62.20	62.49	2,280,444	-1.22(-1.92%)
Jun 26, 2006	63.43	63.71	63.16	63.71	2,614,552	+0.69(+1.09%)
Jun 23, 2006	62.23	63.23	61.92	63.02	2,541,910	+0.52(+0.83%)
Jun 22, 2006	62.32	62.75	61.99	62.50	3,498,792	-0.28(-0.44%)
Jun 21, 2006	61.52	63.18	61.34	62.78	2,824,643	+1.24(+2.02%)
Jun 20, 2006	61.78	62.33	61.32	61.54	1,444,333	-0.20(-0.32%)
Jun 19, 2006	63.10	63.20	61.56	61.74	2,767,895	-1.30(-2.07%)
Jun 16, 2006	63.89	63.89	62.65	63.04	1,949,805	-0.86(-1.34%)
Jun 15, 2006	62.43	63.97	61.65	63.90	3,314,893	+2.32(+3.77%)
Jun 14, 2006	60.75	61.73	60.71	61.57	3,969,007	+0.82(+1.35%)
Jun 13, 2006	61.75	62.78	60.62	60.75	4,377,772	-1.24(-2.00%)
Jun 12, 2006	63.88	63.88	61.90	61.99	4,244,128	-1.68(-2.64%)
Jun 09, 2006	64.73	65.15	63.48	63.67	1,759,637	-0.56(-0.88%)
Jun 08, 2006	63.88	64.41	62.19	64.24	4,705,388	-0.10(-0.15%)
Jun 07, 2006	65.22	65.95	64.33	64.34	2,073,375	-0.84(-1.29%)
Jun 06, 2006	65.49	65.53	64.11	65.18	3,986,356	-0.34(-0.52%)
Jun 05, 2006	67.41	67.41	65.22	65.51	3,126,292	-2.11(-3.12%)
Jun 02, 2006	68.41	68.41	67.07	67.62	2,279,996	+0.16(+0.24%)
Jun 01, 2006	66.34	67.60	66.05	67.46	1,832,503	+1.25(+1.89%)
May 31, 2006	65.44	66.23	65.16	66.21	1,416,798	+1.09(+1.67%)
May 30, 2006	66.56	66.57	65.01	65.12	2,089,269	-1.89(-2.83%)
May 26, 2006	66.79	67.12	66.34	67.02	2,218,995	+0.51(+0.77%)
May 25, 2006	65.26	66.51	65.26	66.51	4,288,452	+1.38(+2.11%)
May 24, 2006	64.82	65.84	63.49	65.13	3,850,809	+0.38(+0.58%)
May 23, 2006	66.47	66.87	64.70	64.76	4,922,755	-0.68(-1.04%)
May 22, 2006	64.64	66.02	64.56	65.43	3,840,400	-0.95(-1.43%)
May 19, 2006	66.09	66.56	65.17	66.38	3,711,681	+0.51(+0.77%)
May 18, 2006	67.19	67.45	65.73	65.87	1,988,197	-0.86(-1.29%)
May 17, 2006	67.14	67.78	66.55	66.73	3,302,692	-1.30(-1.92%)
May 16, 2006	68.08	68.50	67.67	68.03	654,897	+0.02(+0.03%)
May 15, 2006	67.75	68.51	67.27	68.02	2,134,824	-0.39(-0.57%)
May 12, 2006	69.24	69.45	68.28	68.41	2,691,671	-1.74(-2.48%)
May 11, 2006	71.67	71.75	69.96	70.15	1,801,611	-1.73(-2.41%)
May 10, 2006	72.10	72.18	71.46	71.88	896,888	-0.50(-0.69%)
May 09, 2006	72.24	72.57	72.21	72.39	823,462	-0.07(-0.10%)
May 08, 2006	72.37	72.56	72.12	72.46	332,653	-0.04(-0.06%)
May 05, 2006	72.39	72.86	72.20	72.50	899,574	+0.46(+0.64%)
May 04, 2006	71.38	72.04	71.22	72.04	1,155,668	+0.89(+1.26%)
May 03, 2006	71.12	71.36	70.58	71.14	737,277	-0.19(-0.26%)
May 02, 2006	70.85	71.33	70.58	71.33	410,556	+0.85(+1.20%)
May 01, 2006	71.47	71.76	70.40	70.48	3,369,402	-0.72(-1.02%)
Apr 28, 2006	70.54	71.42	70.54	71.21	1,665,841	+0.56(+0.80%)
Apr 27, 2006	70.63	71.82	70.11	70.64	1,649,499	-0.60(-0.84%)
Apr 26, 2006	71.43	71.97	71.05	71.24	1,427,991	-0.11(-0.15%)
Apr 25, 2006	71.52	71.52	70.83	71.35	785,854	+0.03(+0.04%)
Apr 24, 2006	71.92	71.92	71.06	71.32	1,231,444	-0.83(-1.15%)
Apr 21, 2006	72.68	72.68	71.56	72.15	594,231	-0.07(-0.10%)
Apr 20, 2006	72.68	72.74	71.70	72.22	1,059,856	-0.40(-0.55%)
Apr 19, 2006	72.05	72.66	71.58	72.63	767,945	+0.72(+1.01%)
Apr 18, 2006	70.49	71.90	70.30	71.90	1,710,053	+1.80(+2.56%)
Apr 17, 2006	70.29	70.50	69.45	70.11	852,340	-0.14(-0.20%)
Apr 13, 2006	69.66	70.41	69.27	70.25	1,097,577	+0.59(+0.85%)
Apr 12, 2006	69.15	69.85	69.15	69.66	1,255,844	+0.59(+0.85%)
Apr 11, 2006	70.54	70.58	68.95	69.07	709,742	-1.20(-1.70%)
Apr 10, 2006	70.61	70.77	69.93	70.27	976,581	-0.15(-0.22%)
Apr 07, 2006	71.83	72.05	70.33	70.42	1,261,777	-1.21(-1.68%)
Apr 06, 2006	71.38	71.63	70.88	71.63	1,174,808	+0.26(+0.36%)
Apr 05, 2006	71.21	71.55	70.63	71.37	1,088,063	+0.33(+0.47%)
Apr 04, 2006	70.67	71.23	70.34	71.04	1,135,744	+0.51(+0.72%)

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.