Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	48.48	49.00	48.25	48.70	1,078,000	+0.53(+1.10%)
Jun 29, 2006	46.91	48.29	46.85	48.17	1,002,100	+2.24(+4.88%)
Jun 28, 2006	46.20	46.37	45.83	45.93	429,600	-0.13(-0.28%)
Jun 27, 2006	46.14	46.66	46.00	46.06	776,900	-0.95(-2.02%)
Jun 26, 2006	46.93	47.05	46.62	47.01	744,900	+0.01(+0.02%)
Jun 23, 2006	46.88	47.13	46.76	47.00	618,100	+0.02(+0.04%)
Jun 22, 2006	46.62	47.09	46.58	46.98	779,800	+0.67(+1.45%)
Jun 21, 2006	45.69	46.50	45.64	46.31	1,273,500	+0.70(+1.53%)
Jun 20, 2006	45.36	45.83	45.12	45.61	555,400	-0.14(-0.31%)
Jun 19, 2006	46.10	46.18	45.41	45.75	691,900	+0.04(+0.09%)
Jun 16, 2006	46.00	46.20	45.34	45.71	933,500	-0.90(-1.93%)
Jun 15, 2006	45.90	46.70	45.85	46.61	852,700	+1.45(+3.21%)
Jun 14, 2006	44.83	45.49	44.80	45.16	746,400	+0.95(+2.15%)
Jun 13, 2006	44.45	44.90	44.21	44.21	1,026,300	-0.52(-1.16%)
Jun 12, 2006	45.05	45.18	44.70	44.73	825,600	-0.52(-1.15%)
Jun 09, 2006	45.34	45.50	45.15	45.25	738,000	-0.03(-0.07%)
Jun 08, 2006	45.42	45.60	44.58	45.28	858,100	-0.72(-1.57%)
Jun 07, 2006	45.95	46.47	45.53	46.00	983,400	+0.27(+0.59%)
Jun 06, 2006	46.10	46.20	45.38	45.73	656,600	-0.70(-1.51%)
Jun 05, 2006	46.98	47.12	46.40	46.43	374,200	-0.56(-1.19%)
Jun 02, 2006	47.33	47.37	46.71	46.99	588,600	-0.35(-0.74%)
Jun 01, 2006	46.43	47.37	46.35	47.34	611,700	+0.07(+0.15%)
May 31, 2006	47.33	47.65	46.88	47.27	711,400	+0.08(+0.17%)
May 30, 2006	48.43	48.44	47.12	47.19	850,800	-1.25(-2.58%)
May 26, 2006	48.18	48.52	47.94	48.44	504,100	+0.31(+0.64%)
May 25, 2006	47.85	48.17	47.44	48.13	490,100	+1.03(+2.19%)
May 24, 2006	47.05	47.38	46.55	47.10	1,032,100	-0.22(-0.46%)
May 23, 2006	47.11	47.62	46.91	47.32	752,100	+0.61(+1.31%)
May 22, 2006	46.63	46.98	46.15	46.71	729,800	+0.02(+0.04%)
May 19, 2006	46.61	46.82	46.21	46.69	927,600	-0.22(-0.47%)
May 18, 2006	47.31	47.67	46.90	46.91	775,500	-0.04(-0.09%)
May 17, 2006	48.52	48.60	46.69	46.95	1,335,800	-1.95(-3.99%)
May 16, 2006	48.36	49.25	48.24	48.90	1,770,700	+1.69(+3.58%)
May 15, 2006	47.51	47.79	46.95	47.21	667,000	-0.56(-1.17%)
May 12, 2006	48.19	48.60	47.77	47.77	765,600	-0.34(-0.71%)
May 11, 2006	48.59	48.70	48.02	48.11	493,600	+0.08(+0.17%)
May 10, 2006	48.19	48.32	47.92	48.03	397,000	-0.26(-0.54%)
May 09, 2006	48.30	48.55	48.21	48.29	465,100	+0.50(+1.05%)
May 08, 2006	48.13	48.13	47.50	47.79	724,100	-0.59(-1.22%)
May 05, 2006	48.54	48.54	48.07	48.38	1,161,900	-0.57(-1.16%)
May 04, 2006	48.30	48.95	48.30	48.95	1,393,500	+1.38(+2.90%)
May 03, 2006	47.65	47.70	47.35	47.57	1,521,700	-0.29(-0.61%)
May 02, 2006	47.76	48.15	47.72	47.86	1,936,700	+1.07(+2.29%)
May 01, 2006	46.99	47.00	46.61	46.79	1,320,300	-0.25(-0.53%)
Apr 28, 2006	47.28	47.59	47.00	47.04	1,857,200	+0.91(+1.97%)
Apr 27, 2006	45.80	46.26	45.78	46.13	2,701,800	+0.05(+0.11%)
Apr 26, 2006	46.27	46.37	45.96	46.08	919,400	-0.13(-0.28%)
Apr 25, 2006	46.34	46.38	45.90	46.21	939,100	-0.27(-0.58%)
Apr 24, 2006	46.26	46.52	46.17	46.48	634,600	-0.13(-0.28%)
Apr 21, 2006	46.64	47.26	46.45	46.61	848,900	-0.26(-0.55%)
Apr 20, 2006	46.62	47.05	46.60	46.87	869,600	+0.37(+0.80%)
Apr 19, 2006	45.90	46.52	45.77	46.50	682,600	+0.21(+0.45%)
Apr 18, 2006	46.04	46.31	45.87	46.29	985,800	+0.28(+0.61%)
Apr 17, 2006	45.65	46.11	45.63	46.01	559,700	+0.36(+0.79%)
Apr 13, 2006	45.35	45.69	45.22	45.65	597,700	+0.30(+0.66%)
Apr 12, 2006	45.35	45.49	45.16	45.35	1,179,500	-0.50(-1.09%)
Apr 11, 2006	46.18	46.29	45.72	45.85	1,438,400	+0.30(+0.66%)
Apr 10, 2006	44.95	46.06	44.88	45.55	2,028,900	+0.16(+0.35%)
Apr 07, 2006	45.89	45.93	45.19	45.39	2,169,800	-1.08(-2.32%)
Apr 06, 2006	46.32	46.61	46.22	46.47	874,300	-0.53(-1.13%)
Apr 05, 2006	47.06	47.30	46.77	47.00	632,900	-0.38(-0.80%)
Apr 04, 2006	47.50	47.60	47.19	47.38	599,700	+0.18(+0.38%)

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.