Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.07	49.15	48.70	49.04	93,643	+0.15(+0.31%)
Jun 29, 2006	47.81	48.89	47.81	48.89	37,858	+1.44(+3.04%)
Jun 28, 2006	47.34	47.46	47.05	47.44	17,926	+0.16(+0.33%)
Jun 27, 2006	47.86	48.06	47.24	47.29	25,417	-0.57(-1.19%)
Jun 26, 2006	47.62	47.86	47.62	47.86	22,073	+0.54(+1.14%)
Jun 23, 2006	47.03	47.56	46.96	47.32	16,320	+0.07(+0.16%)
Jun 22, 2006	47.21	47.28	46.94	47.24	47,490	-0.12(-0.25%)
Jun 21, 2006	46.59	47.55	46.59	47.36	25,283	+0.64(+1.38%)
Jun 20, 2006	46.92	47.10	46.68	46.72	54,982	-0.10(-0.21%)
Jun 19, 2006	47.53	47.53	46.73	46.82	29,564	-0.64(-1.35%)
Jun 16, 2006	47.73	47.87	47.32	47.46	44,280	-0.34(-0.72%)
Jun 15, 2006	46.72	47.86	46.72	47.80	103,141	+1.31(+2.81%)
Jun 14, 2006	46.31	46.67	46.13	46.50	77,055	+0.14(+0.31%)
Jun 13, 2006	46.87	47.31	46.32	46.35	81,871	-0.74(-1.57%)
Jun 12, 2006	47.91	47.91	47.02	47.09	72,908	-0.83(-1.73%)
Jun 09, 2006	48.27	48.48	47.79	47.92	21,136	-0.07(-0.14%)
Jun 08, 2006	47.70	48.15	46.91	47.99	200,129	+0.05(+0.11%)
Jun 07, 2006	48.35	48.77	47.94	47.94	74,914	-0.30(-0.62%)
Jun 06, 2006	48.44	48.44	47.68	48.24	31,437	-0.13(-0.26%)
Jun 05, 2006	49.43	49.43	48.32	48.36	24,079	-1.16(-2.34%)
Jun 02, 2006	49.64	49.64	49.17	49.52	57,122	+0.19(+0.38%)
Jun 01, 2006	48.65	49.34	48.61	49.34	31,303	+0.78(+1.62%)
May 31, 2006	48.21	48.58	48.07	48.55	14,581	+0.63(+1.31%)
May 30, 2006	48.87	48.87	47.92	47.92	22,474	-1.00(-2.05%)
May 26, 2006	48.96	49.09	48.78	48.92	25,283	+0.24(+0.49%)
May 25, 2006	48.25	48.69	48.18	48.69	26,086	+0.72(+1.50%)
May 24, 2006	47.63	48.09	47.09	47.97	40,133	+0.08(+0.17%)
May 23, 2006	48.57	48.73	47.86	47.89	33,711	-0.33(-0.68%)
May 22, 2006	48.27	48.45	47.67	48.21	37,858	-0.32(-0.66%)
May 19, 2006	48.27	48.74	47.91	48.54	26,755	+0.24(+0.50%)
May 18, 2006	48.86	49.00	48.22	48.30	29,029	-0.36(-0.74%)
May 17, 2006	48.94	49.19	48.53	48.66	57,523	-0.72(-1.45%)
May 16, 2006	49.48	49.63	49.23	49.37	35,317	-0.06(-0.12%)
May 15, 2006	49.11	49.49	48.96	49.43	37,591	-0.05(-0.11%)
May 12, 2006	50.10	50.10	49.46	49.49	77,991	-0.87(-1.74%)
May 11, 2006	51.16	51.16	50.36	50.36	43,209	-0.84(-1.64%)
May 10, 2006	51.34	51.46	51.20	51.20	32,507	-0.29(-0.57%)
May 09, 2006	51.41	51.55	51.34	51.49	13,779	-0.01(-0.03%)
May 08, 2006	51.41	51.56	51.34	51.50	26,755	-0.01(-0.01%)
May 05, 2006	51.28	51.61	51.23	51.51	16,588	+0.55(+1.07%)
May 04, 2006	50.70	51.02	50.66	50.97	21,538	+0.28(+0.55%)
May 03, 2006	50.55	50.69	50.38	50.69	26,354	+0.23(+0.46%)
May 02, 2006	50.32	50.50	50.11	50.46	14,314	+0.19(+0.37%)
May 01, 2006	50.75	50.83	50.20	50.27	20,601	-0.17(-0.34%)
Apr 28, 2006	50.15	50.64	50.15	50.44	24,882	+0.25(+0.51%)
Apr 27, 2006	50.12	50.73	49.79	50.19	50,300	-0.22(-0.44%)
Apr 26, 2006	50.35	50.67	50.29	50.41	14,447	+0.20(+0.40%)
Apr 25, 2006	50.46	50.46	50.11	50.21	17,658	-0.16(-0.33%)
Apr 24, 2006	50.67	50.67	50.18	50.38	33,979	-0.28(-0.55%)
Apr 21, 2006	51.03	51.03	50.50	50.65	10,167	-0.07(-0.13%)
Apr 20, 2006	50.84	50.85	50.43	50.72	24,079	-0.12(-0.24%)
Apr 19, 2006	50.64	50.91	50.46	50.84	40,668	+0.41(+0.81%)
Apr 18, 2006	49.52	50.51	49.52	50.43	19,130	+1.09(+2.21%)
Apr 17, 2006	49.41	49.50	49.00	49.34	20,066	+0.00(+0.00%)
Apr 13, 2006	49.34	49.58	49.13	49.34	11,371	+0.00(+0.00%)
Apr 12, 2006	49.18	49.41	49.16	49.34	12,976	+0.19(+0.38%)
Apr 11, 2006	49.86	49.90	49.04	49.15	84,413	-0.52(-1.04%)
Apr 10, 2006	49.97	50.05	49.52	49.66	17,390	-0.27(-0.54%)
Apr 07, 2006	50.55	50.72	49.84	49.93	35,985	-0.58(-1.14%)
Apr 06, 2006	50.58	50.58	50.23	50.51	27,022	-0.10(-0.19%)
Apr 05, 2006	50.40	50.64	50.23	50.61	23,143	+0.27(+0.53%)
Apr 04, 2006	50.17	50.45	49.96	50.34	27,558	+0.16(+0.33%)

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.