Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.72	41.98	41.14	41.67	1,838,805	+1.14(+2.82%)
Jun 29, 2006	38.50	40.70	38.32	40.53	1,571,730	+2.43(+6.39%)
Jun 28, 2006	38.93	38.93	37.91	38.10	1,482,937	+0.09(+0.23%)
Jun 27, 2006	39.42	39.57	37.99	38.01	1,669,300	-0.80(-2.05%)
Jun 26, 2006	38.92	39.13	38.57	38.81	1,528,777	+0.66(+1.73%)
Jun 23, 2006	36.81	38.43	36.77	38.15	1,394,489	+0.62(+1.66%)
Jun 22, 2006	37.89	38.28	36.88	37.53	1,653,481	-0.41(-1.07%)
Jun 21, 2006	36.59	38.18	36.59	37.93	1,915,013	+0.94(+2.53%)
Jun 20, 2006	36.41	37.52	35.87	37.00	1,366,662	+1.13(+3.14%)
Jun 19, 2006	36.37	36.81	35.87	35.87	1,468,619	-0.61(-1.69%)
Jun 16, 2006	36.37	36.81	36.07	36.49	1,816,866	-0.03(-0.09%)
Jun 15, 2006	36.05	36.81	35.46	36.52	3,160,204	+2.06(+5.98%)
Jun 14, 2006	34.79	35.33	33.41	34.46	2,327,459	+0.61(+1.79%)
Jun 13, 2006	34.64	34.41	32.19	33.85	4,436,687	-0.81(-2.35%)
Jun 12, 2006	36.03	36.45	34.66	34.67	1,574,271	-1.18(-3.29%)
Jun 09, 2006	36.16	36.76	35.57	35.85	1,506,030	-0.29(-0.79%)
Jun 08, 2006	35.98	36.34	34.83	36.13	3,297,840	-1.12(-3.00%)
Jun 07, 2006	36.76	38.74	36.76	37.25	2,295,706	-0.69(-1.83%)
Jun 06, 2006	38.89	39.06	37.85	37.94	2,635,293	-1.96(-4.91%)
Jun 05, 2006	40.70	41.48	39.77	39.90	1,797,121	-0.53(-1.31%)
Jun 02, 2006	40.53	40.76	39.99	40.43	1,065,987	+0.32(+0.80%)
Jun 01, 2006	38.50	40.19	38.41	40.11	1,851,506	+0.07(+0.17%)
May 31, 2006	40.43	40.66	39.41	40.04	1,290,108	+0.30(+0.76%)
May 30, 2006	40.96	41.48	39.73	39.73	1,284,681	-1.09(-2.67%)
May 26, 2006	40.79	41.07	39.99	40.83	811,960	+0.10(+0.23%)
May 25, 2006	40.09	40.75	39.28	40.73	1,766,638	+1.54(+3.93%)
May 24, 2006	39.28	40.12	38.39	39.19	3,475,081	-1.58(-3.89%)
May 23, 2006	40.97	41.78	40.15	40.77	2,180,355	-0.02(-0.04%)
May 22, 2006	40.36	40.84	38.89	40.79	3,009,405	-0.87(-2.08%)
May 19, 2006	41.52	41.96	39.85	41.66	2,449,276	-0.35(-0.82%)
May 18, 2006	42.89	43.29	41.63	42.00	1,840,768	-0.10(-0.23%)
May 17, 2006	43.74	44.94	41.99	42.10	3,308,810	-1.13(-2.60%)
May 16, 2006	43.90	44.19	41.84	43.22	2,153,913	-0.34(-0.78%)
May 15, 2006	43.80	44.26	43.14	43.56	3,247,959	-3.23(-6.90%)
May 12, 2006	48.67	49.22	46.25	46.79	2,648,572	-2.45(-4.98%)
May 11, 2006	50.42	50.54	48.83	49.24	2,637,141	-0.42(-0.84%)
May 10, 2006	48.92	49.81	48.69	49.66	2,036,483	+0.73(+1.49%)
May 09, 2006	47.76	48.93	47.28	48.93	1,912,010	+2.05(+4.38%)
May 08, 2006	46.39	46.95	45.63	46.88	1,458,458	-0.77(-1.62%)
May 05, 2006	48.47	48.63	47.14	47.65	1,656,483	-0.83(-1.71%)
May 04, 2006	47.78	49.11	47.46	48.48	1,710,637	+0.42(+0.86%)
May 03, 2006	47.75	48.26	46.66	48.07	3,107,320	+0.62(+1.31%)
May 02, 2006	47.36	47.85	46.41	47.44	2,353,555	+0.23(+0.48%)
May 01, 2006	47.78	47.98	46.60	47.22	1,352,113	-0.14(-0.29%)
Apr 28, 2006	46.52	47.42	46.52	47.36	1,361,466	+1.79(+3.93%)
Apr 27, 2006	46.07	47.50	45.42	45.56	1,994,569	-1.02(-2.19%)
Apr 26, 2006	45.86	47.20	45.80	46.58	1,449,220	+0.94(+2.05%)
Apr 25, 2006	46.09	46.53	45.55	45.65	1,221,636	-0.03(-0.08%)
Apr 24, 2006	45.71	46.20	45.38	45.68	1,438,713	-0.14(-0.30%)
Apr 21, 2006	46.01	46.64	45.62	45.82	2,088,790	+0.81(+1.79%)
Apr 20, 2006	47.86	47.89	45.02	45.02	3,233,064	-2.84(-5.94%)
Apr 19, 2006	46.26	47.97	46.04	47.86	2,655,962	+1.87(+4.07%)
Apr 18, 2006	46.12	46.12	45.32	45.99	2,014,429	+0.23(+0.51%)
Apr 17, 2006	44.47	45.75	44.47	45.75	2,067,659	+1.85(+4.22%)
Apr 13, 2006	43.89	43.90	43.09	43.90	1,221,174	+0.01(+0.02%)
Apr 12, 2006	43.43	44.06	43.30	43.89	2,277,116	+0.85(+1.97%)
Apr 11, 2006	44.73	45.03	42.88	43.04	8,226,531	-1.42(-3.19%)
Apr 10, 2006	46.00	46.10	44.26	44.46	4,134,742	-1.29(-2.82%)
Apr 07, 2006	45.69	46.51	45.68	45.75	2,330,577	-1.34(-2.85%)
Apr 06, 2006	46.89	47.10	45.99	47.10	1,423,471	-0.03(-0.06%)
Apr 05, 2006	47.06	47.20	46.14	47.12	1,191,268	+0.10(+0.22%)
Apr 04, 2006	46.96	47.20	46.24	47.02	1,008,715	+0.32(+0.69%)

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.