Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	63.37	63.99	63.04	63.19	2,852,217	-0.17(-0.27%)
Jun 29, 2006	62.75	63.86	62.74	63.36	2,612,698	+0.66(+1.06%)
Jun 28, 2006	62.29	62.90	61.88	62.70	1,895,851	+0.55(+0.89%)
Jun 27, 2006	63.18	63.51	62.13	62.14	2,155,241	-1.60(-2.51%)
Jun 26, 2006	63.65	64.40	63.56	63.74	2,251,818	+0.56(+0.89%)
Jun 23, 2006	63.21	63.63	62.98	63.18	1,547,150	-0.17(-0.27%)
Jun 22, 2006	63.16	63.86	62.90	63.35	2,756,388	+0.28(+0.45%)
Jun 21, 2006	61.67	63.66	61.59	63.07	3,313,520	+1.30(+2.11%)
Jun 20, 2006	61.68	62.22	61.58	61.77	2,403,200	+0.17(+0.27%)
Jun 19, 2006	61.83	62.48	61.41	61.60	2,749,658	+0.22(+0.37%)
Jun 16, 2006	61.78	62.82	61.25	61.38	2,791,964	-0.25(-0.41%)
Jun 15, 2006	60.07	61.69	60.00	61.63	2,729,253	+1.79(+2.99%)
Jun 14, 2006	58.08	59.84	57.86	59.84	2,424,459	+1.71(+2.95%)
Jun 13, 2006	58.92	59.70	58.09	58.13	2,472,641	-0.97(-1.65%)
Jun 12, 2006	60.47	60.64	59.05	59.10	1,642,765	-1.10(-1.83%)
Jun 09, 2006	61.03	61.21	59.95	60.21	1,804,189	-0.72(-1.18%)
Jun 08, 2006	61.40	61.64	59.45	60.93	3,536,801	-0.47(-0.76%)
Jun 07, 2006	61.06	62.62	60.66	61.40	3,402,405	+0.35(+0.57%)
Jun 06, 2006	59.78	61.31	59.35	61.05	4,101,091	+1.27(+2.13%)
Jun 05, 2006	60.23	60.97	59.60	59.78	1,880,467	-0.88(-1.45%)
Jun 02, 2006	60.65	60.77	59.53	60.66	2,604,152	+0.01(+0.02%)
Jun 01, 2006	58.74	60.78	58.62	60.65	6,499,056	+3.70(+6.49%)
May 31, 2006	56.30	56.95	56.30	56.95	3,913,279	+0.89(+1.59%)
May 30, 2006	56.72	56.72	55.70	56.06	2,510,566	-1.24(-2.16%)
May 26, 2006	57.29	58.30	57.07	57.30	1,819,466	+0.18(+0.31%)
May 25, 2006	57.99	58.21	56.73	57.12	3,701,002	-1.68(-2.87%)
May 24, 2006	58.13	59.04	57.62	58.80	3,797,365	+0.74(+1.27%)
May 23, 2006	58.35	59.10	58.06	58.06	1,939,760	-0.06(-0.10%)
May 22, 2006	58.79	59.00	57.47	58.12	2,520,929	-1.23(-2.07%)
May 19, 2006	59.06	59.81	59.04	59.35	1,920,102	+0.63(+1.07%)
May 18, 2006	59.12	59.65	58.72	58.72	1,958,883	-0.20(-0.33%)
May 17, 2006	58.78	59.61	58.62	58.91	2,192,953	-0.42(-0.71%)
May 16, 2006	59.63	60.46	59.20	59.34	2,049,477	-0.99(-1.64%)
May 15, 2006	59.11	60.54	58.83	60.33	3,122,397	-0.11(-0.19%)
May 12, 2006	61.76	61.77	59.57	60.44	2,905,206	-1.32(-2.14%)
May 11, 2006	62.47	62.77	61.08	61.76	2,963,537	-0.87(-1.39%)
May 10, 2006	62.37	63.15	62.25	62.63	2,088,898	-0.61(-0.96%)
May 09, 2006	62.90	63.46	62.81	63.24	1,677,806	+0.38(+0.61%)
May 08, 2006	62.01	63.54	62.01	62.86	2,009,414	+0.53(+0.86%)
May 05, 2006	62.39	62.57	62.01	62.32	1,633,257	+0.51(+0.82%)
May 04, 2006	61.52	62.24	60.23	61.82	2,934,158	+0.31(+0.50%)
May 03, 2006	61.11	61.85	60.42	61.51	1,580,481	+0.16(+0.26%)
May 02, 2006	62.12	62.18	61.01	61.35	2,425,528	-0.76(-1.22%)
May 01, 2006	61.45	63.14	61.43	62.11	2,714,937	+0.83(+1.36%)
Apr 28, 2006	60.98	61.44	60.86	61.27	2,618,361	+0.46(+0.75%)
Apr 27, 2006	60.75	61.28	60.20	60.81	2,207,803	+0.09(+0.15%)
Apr 26, 2006	60.29	61.30	60.29	60.72	2,313,353	+0.33(+0.54%)
Apr 25, 2006	59.58	60.84	59.54	60.39	2,632,356	+1.03(+1.73%)
Apr 24, 2006	59.19	59.41	58.03	59.36	2,209,192	+0.39(+0.67%)
Apr 21, 2006	59.58	59.83	58.50	58.97	3,420,567	-0.21(-0.35%)
Apr 20, 2006	58.61	59.44	58.47	59.18	3,424,947	+0.84(+1.44%)
Apr 19, 2006	57.07	58.60	56.34	58.33	3,585,516	+1.56(+2.75%)
Apr 18, 2006	56.07	57.08	56.05	56.77	2,096,163	+0.85(+1.52%)
Apr 17, 2006	55.62	56.54	55.39	55.92	1,991,360	+0.22(+0.40%)
Apr 13, 2006	55.45	55.70	55.23	55.69	1,538,176	+0.24(+0.44%)
Apr 12, 2006	54.61	55.53	54.60	55.45	2,430,335	+1.03(+1.89%)
Apr 11, 2006	54.74	54.88	53.76	54.42	2,198,615	-0.31(-0.56%)
Apr 10, 2006	56.07	56.07	54.68	54.73	1,994,992	-1.44(-2.57%)
Apr 07, 2006	56.71	57.71	56.08	56.17	1,580,375	-0.46(-0.81%)
Apr 06, 2006	54.68	56.86	54.68	56.63	3,196,218	+0.84(+1.51%)
Apr 05, 2006	57.13	57.13	55.54	55.79	2,249,361	+0.33(+0.59%)
Apr 04, 2006	55.58	55.98	55.04	55.46	2,557,573	-0.22(-0.39%)

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.