Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	52.33	52.99	52.17	52.89	626,100	+0.59(+1.13%)
Jun 29, 2006	51.55	52.50	51.45	52.30	831,802	+0.96(+1.87%)
Jun 28, 2006	51.68	51.69	51.07	51.34	671,072	-0.13(-0.25%)
Jun 27, 2006	51.35	51.59	50.81	51.47	889,273	+0.13(+0.25%)
Jun 26, 2006	51.51	51.98	51.22	51.34	723,169	-0.06(-0.12%)
Jun 23, 2006	51.09	51.56	50.65	51.40	504,618	+0.30(+0.59%)
Jun 22, 2006	51.69	51.90	51.02	51.10	764,870	-0.38(-0.73%)
Jun 21, 2006	50.83	51.68	50.78	51.48	1,037,271	+0.56(+1.09%)
Jun 20, 2006	50.66	51.25	50.58	50.92	796,292	+0.24(+0.47%)
Jun 19, 2006	51.11	51.38	50.42	50.68	734,383	-0.33(-0.65%)
Jun 16, 2006	51.33	51.57	50.74	51.01	861,706	-0.32(-0.62%)
Jun 15, 2006	50.12	51.41	49.97	51.33	975,595	+1.47(+2.95%)
Jun 14, 2006	50.18	50.25	49.38	49.86	731,813	-0.37(-0.73%)
Jun 13, 2006	51.09	51.24	50.17	50.23	580,194	-0.94(-1.84%)
Jun 12, 2006	52.16	52.21	51.01	51.17	681,351	-0.91(-1.74%)
Jun 09, 2006	52.58	52.84	51.71	52.08	628,086	-0.38(-0.72%)
Jun 08, 2006	53.03	53.08	51.99	52.45	782,275	-0.58(-1.10%)
Jun 07, 2006	52.35	53.32	52.28	53.03	802,249	+0.83(+1.59%)
Jun 06, 2006	52.44	52.56	51.49	52.20	896,865	-0.10(-0.20%)
Jun 05, 2006	52.75	53.29	52.26	52.31	917,190	-0.62(-1.16%)
Jun 02, 2006	52.78	53.28	52.42	52.92	806,571	+0.33(+0.62%)
Jun 01, 2006	52.32	52.69	52.04	52.60	815,799	+0.27(+0.52%)
May 31, 2006	51.73	52.32	51.64	52.32	831,802	+0.78(+1.51%)
May 30, 2006	51.88	52.38	51.19	51.55	945,809	-0.68(-1.30%)
May 26, 2006	52.20	52.23	51.61	52.22	821,173	+0.03(+0.05%)
May 25, 2006	52.46	52.73	51.97	52.20	679,950	-0.06(-0.11%)
May 24, 2006	51.21	52.56	50.90	52.26	1,300,560	+1.04(+2.04%)
May 23, 2006	51.99	51.99	51.20	51.21	550,407	-0.57(-1.09%)
May 22, 2006	50.82	52.02	50.82	51.78	971,624	+0.74(+1.46%)
May 19, 2006	51.38	51.75	50.92	51.03	932,960	-0.34(-0.67%)
May 18, 2006	53.25	53.26	51.35	51.37	1,177,209	-1.83(-3.44%)
May 17, 2006	53.31	53.51	52.69	53.21	696,770	-0.21(-0.38%)
May 16, 2006	53.17	53.57	53.01	53.41	382,902	+0.24(+0.45%)
May 15, 2006	53.37	53.88	52.85	53.17	453,105	-0.20(-0.37%)
May 12, 2006	53.03	53.82	52.96	53.37	508,590	+0.17(+0.32%)
May 11, 2006	54.28	54.70	52.99	53.20	646,776	-1.28(-2.36%)
May 10, 2006	54.16	54.64	53.99	54.48	286,300	+0.33(+0.60%)
May 09, 2006	54.56	55.07	54.06	54.16	433,598	-0.36(-0.66%)
May 08, 2006	55.07	55.38	54.45	54.52	415,375	-0.56(-1.01%)
May 05, 2006	54.70	55.17	54.66	55.07	458,478	+0.57(+1.05%)
May 04, 2006	53.89	54.75	53.82	54.50	631,590	+0.57(+1.06%)
May 03, 2006	54.08	54.42	53.78	53.93	784,027	-0.07(-0.13%)
May 02, 2006	53.93	54.39	53.72	53.99	722,585	-0.07(-0.13%)
May 01, 2006	54.06	54.90	53.66	54.06	1,357,213	+0.37(+0.69%)
Apr 28, 2006	53.54	54.17	53.46	53.69	876,307	+0.13(+0.24%)
Apr 27, 2006	53.90	54.28	53.49	53.57	1,281,403	-0.28(-0.52%)
Apr 26, 2006	53.38	54.09	53.37	53.85	821,873	+0.51(+0.96%)
Apr 25, 2006	53.81	54.07	53.14	53.33	1,208,631	-0.52(-0.97%)
Apr 24, 2006	53.89	54.02	53.48	53.86	618,274	-0.08(-0.14%)
Apr 21, 2006	54.65	54.67	53.53	53.93	1,023,838	-0.38(-0.69%)
Apr 20, 2006	54.79	56.33	53.59	54.31	2,763,370	+1.77(+3.37%)
Apr 19, 2006	51.94	52.86	51.78	52.54	535,923	+0.35(+0.67%)
Apr 18, 2006	52.17	52.29	51.61	52.19	682,403	+0.03(+0.05%)
Apr 17, 2006	51.14	52.20	51.14	52.16	596,547	+0.89(+1.74%)
Apr 13, 2006	51.93	51.99	51.19	51.27	1,156,300	-0.66(-1.27%)
Apr 12, 2006	51.15	52.33	51.10	51.93	652,032	+0.99(+1.95%)
Apr 11, 2006	50.89	51.36	50.88	50.94	795,708	+0.18(+0.35%)
Apr 10, 2006	51.03	51.08	50.36	50.76	611,265	-0.27(-0.52%)
Apr 07, 2006	51.43	51.71	50.87	51.02	463,034	-0.37(-0.72%)
Apr 06, 2006	51.59	51.77	51.31	51.39	409,418	-0.19(-0.37%)
Apr 05, 2006	51.50	51.87	51.30	51.58	924,549	+0.16(+0.32%)
Apr 04, 2006	50.85	51.55	50.18	51.42	1,397,396	-0.22(-0.43%)

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.