Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	45.60	45.66	45.42	45.43	2,465,651	-0.13(-0.28%)
Jun 29, 2006	44.86	45.55	44.73	45.55	2,626,607	+0.99(+2.23%)
Jun 28, 2006	44.30	44.64	44.14	44.56	2,579,569	+0.26(+0.59%)
Jun 27, 2006	44.43	44.90	44.30	44.30	2,065,399	-0.60(-1.34%)
Jun 26, 2006	44.01	45.01	44.00	44.90	2,584,187	+0.83(+1.88%)
Jun 23, 2006	44.00	44.54	43.95	44.07	1,878,615	-0.13(-0.29%)
Jun 22, 2006	44.61	44.61	43.95	44.20	2,337,707	-0.44(-0.98%)
Jun 21, 2006	44.20	44.83	44.07	44.64	2,651,580	+0.36(+0.81%)
Jun 20, 2006	44.02	44.51	43.96	44.28	2,564,174	+0.34(+0.79%)
Jun 19, 2006	44.42	44.66	43.79	43.94	2,544,846	-0.27(-0.62%)
Jun 16, 2006	44.23	44.57	44.00	44.21	2,459,322	-0.35(-0.79%)
Jun 15, 2006	43.53	44.67	43.38	44.56	2,671,934	+1.03(+2.38%)
Jun 14, 2006	43.73	44.03	43.03	43.53	4,456,987	-0.26(-0.60%)
Jun 13, 2006	44.46	44.62	43.79	43.79	3,888,938	-0.65(-1.46%)
Jun 12, 2006	45.03	45.12	44.44	44.44	3,081,251	-0.60(-1.32%)
Jun 09, 2006	45.13	45.48	44.96	45.03	1,982,783	-0.24(-0.53%)
Jun 08, 2006	44.96	45.40	44.62	45.27	4,094,366	+0.39(+0.86%)
Jun 07, 2006	45.24	45.38	44.84	44.89	2,351,391	-0.13(-0.30%)
Jun 06, 2006	45.03	45.22	44.46	45.02	2,928,335	+0.29(+0.64%)
Jun 05, 2006	45.44	45.44	44.74	44.74	2,335,313	-0.71(-1.56%)
Jun 02, 2006	45.15	45.44	45.12	45.44	2,407,666	+0.22(+0.49%)
Jun 01, 2006	44.52	45.24	44.49	45.22	2,430,928	+0.70(+1.58%)
May 31, 2006	43.76	44.52	43.76	44.52	4,421,238	+0.65(+1.49%)
May 30, 2006	43.86	44.06	43.74	43.87	3,208,339	-0.44(-0.99%)
May 26, 2006	44.37	44.54	44.09	44.30	2,473,519	-0.12(-0.28%)
May 25, 2006	44.46	44.90	44.30	44.43	2,085,754	+0.14(+0.32%)
May 24, 2006	44.34	44.73	43.94	44.29	3,345,349	+0.09(+0.20%)
May 23, 2006	44.55	44.72	44.16	44.20	2,602,489	+0.04(+0.08%)
May 22, 2006	44.86	44.86	43.97	44.16	3,311,652	-0.70(-1.55%)
May 19, 2006	44.28	44.91	44.15	44.86	2,810,996	+0.72(+1.63%)
May 18, 2006	44.02	44.88	44.02	44.14	2,402,534	-0.34(-0.76%)
May 17, 2006	45.15	45.51	44.40	44.48	4,303,044	-1.19(-2.61%)
May 16, 2006	45.02	46.19	45.02	45.67	1,590,571	-0.25(-0.53%)
May 15, 2006	44.97	45.95	44.97	45.92	3,071,844	+0.99(+2.21%)
May 12, 2006	45.47	45.72	44.87	44.92	2,486,861	-0.50(-1.09%)
May 11, 2006	46.48	46.48	45.33	45.42	2,080,280	-0.62(-1.35%)
May 10, 2006	44.87	46.12	44.87	46.04	2,743,432	+0.94(+2.07%)
May 09, 2006	45.24	45.35	45.08	45.10	1,580,308	-0.13(-0.28%)
May 08, 2006	45.60	45.70	45.18	45.23	2,769,089	-0.57(-1.24%)
May 05, 2006	45.31	45.95	45.09	45.80	2,818,693	+0.79(+1.75%)
May 04, 2006	45.32	45.86	44.98	45.01	4,079,485	-0.93(-2.02%)
May 03, 2006	45.75	46.10	45.28	45.94	3,365,361	-0.12(-0.27%)
May 02, 2006	45.54	46.11	45.47	46.06	3,006,845	+0.66(+1.45%)
May 01, 2006	45.72	46.25	45.13	45.40	2,992,477	-0.27(-0.60%)
Apr 28, 2006	46.13	46.95	45.61	45.68	4,551,063	-0.44(-0.96%)
Apr 27, 2006	45.25	46.13	45.12	46.12	3,912,371	+0.81(+1.79%)
Apr 26, 2006	44.60	45.43	44.58	45.31	2,434,349	+0.89(+2.00%)
Apr 25, 2006	44.55	44.61	44.33	44.42	1,657,622	-0.13(-0.30%)
Apr 24, 2006	44.65	44.71	44.27	44.55	1,442,957	-0.10(-0.22%)
Apr 21, 2006	44.89	44.90	44.49	44.65	1,788,473	-0.04(-0.09%)
Apr 20, 2006	44.36	44.74	44.33	44.70	2,095,675	+0.07(+0.16%)
Apr 19, 2006	44.32	44.70	44.17	44.62	2,515,939	+0.28(+0.63%)
Apr 18, 2006	43.56	44.41	43.54	44.34	2,858,889	+0.83(+1.91%)
Apr 17, 2006	43.70	43.85	43.42	43.51	2,071,044	-0.23(-0.52%)
Apr 13, 2006	43.80	43.85	43.47	43.74	1,659,503	-0.06(-0.13%)
Apr 12, 2006	43.88	44.17	43.75	43.80	1,640,175	-0.23(-0.53%)
Apr 11, 2006	44.37	44.51	43.88	44.03	2,900,112	-0.34(-0.76%)
Apr 10, 2006	44.54	44.68	44.32	44.37	1,619,991	-0.17(-0.38%)
Apr 07, 2006	44.94	45.22	44.44	44.54	1,702,778	-0.37(-0.82%)
Apr 06, 2006	44.70	45.02	44.67	44.91	2,390,219	-0.09(-0.21%)
Apr 05, 2006	44.84	45.16	44.73	45.01	1,816,525	+0.17(+0.38%)
Apr 04, 2006	44.20	44.96	44.13	44.84	2,066,939	+0.63(+1.43%)

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.