Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.44	46.62	44.87	45.10	807,628	-1.11(-2.41%)
Jun 29, 2006	44.51	46.24	44.45	46.21	674,812	+1.83(+4.13%)
Jun 28, 2006	45.42	45.53	43.93	44.38	633,739	-1.04(-2.28%)
Jun 27, 2006	46.27	46.51	45.26	45.42	856,750	-0.16(-0.36%)
Jun 26, 2006	44.38	46.70	44.31	45.58	1,575,112	+1.40(+3.16%)
Jun 23, 2006	43.61	44.52	43.16	44.19	902,570	+0.79(+1.83%)
Jun 22, 2006	43.00	43.53	42.52	43.39	1,017,533	+0.61(+1.43%)
Jun 21, 2006	41.96	42.90	41.63	42.78	701,850	+1.30(+3.13%)
Jun 20, 2006	39.66	41.83	39.66	41.48	1,005,562	-0.04(-0.09%)
Jun 19, 2006	42.70	43.32	41.18	41.52	1,028,678	-0.99(-2.33%)
Jun 16, 2006	42.88	43.33	42.01	42.51	1,056,851	-0.89(-2.05%)
Jun 15, 2006	40.94	43.61	40.94	43.40	1,447,249	+2.70(+6.64%)
Jun 14, 2006	40.63	41.15	40.38	40.70	918,153	+0.08(+0.19%)
Jun 13, 2006	40.89	41.61	40.43	40.62	1,698,227	-0.45(-1.09%)
Jun 12, 2006	44.05	44.27	40.81	41.07	2,063,548	-2.98(-6.78%)
Jun 09, 2006	43.13	44.52	43.13	44.05	1,229,605	+1.02(+2.36%)
Jun 08, 2006	43.14	43.90	42.05	43.03	1,959,009	-0.11(-0.25%)
Jun 07, 2006	42.68	43.42	42.44	43.14	1,301,121	+0.46(+1.07%)
Jun 06, 2006	43.61	43.61	41.97	42.68	2,132,588	-0.91(-2.09%)
Jun 05, 2006	45.25	45.25	43.57	43.60	1,385,640	-1.73(-3.83%)
Jun 02, 2006	46.06	46.40	44.94	45.33	916,089	-0.47(-1.04%)
Jun 01, 2006	45.49	45.89	44.82	45.81	1,192,350	+0.24(+0.53%)
May 31, 2006	45.97	46.21	45.19	45.56	1,392,245	-0.27(-0.59%)
May 30, 2006	47.24	47.24	45.72	45.83	1,652,407	-1.48(-3.13%)
May 26, 2006	47.00	47.37	47.00	47.32	706,597	+0.47(+0.99%)
May 25, 2006	46.61	47.24	46.51	46.85	963,250	+0.24(+0.52%)
May 24, 2006	47.48	47.97	45.58	46.61	2,085,013	-1.11(-2.34%)
May 23, 2006	48.77	49.42	47.65	47.72	1,633,522	-1.05(-2.15%)
May 22, 2006	49.08	49.19	48.06	48.77	1,275,631	-0.70(-1.41%)
May 19, 2006	49.06	50.23	48.74	49.47	1,100,710	+0.42(+0.85%)
May 18, 2006	49.67	50.07	49.03	49.05	795,037	-0.42(-0.84%)
May 17, 2006	50.11	50.27	49.30	49.47	1,100,194	-1.08(-2.13%)
May 16, 2006	52.23	52.25	50.49	50.54	1,251,792	-1.88(-3.59%)
May 15, 2006	51.56	52.50	51.22	52.42	1,647,660	+0.91(+1.77%)
May 12, 2006	51.12	51.53	50.28	51.51	1,207,623	+0.40(+0.78%)
May 11, 2006	51.60	51.75	51.09	51.12	795,244	-0.57(-1.11%)
May 10, 2006	51.31	51.91	51.07	51.69	775,739	+0.38(+0.74%)
May 09, 2006	51.81	51.94	50.96	51.31	953,240	-0.62(-1.19%)
May 08, 2006	51.55	52.07	51.17	51.93	1,159,120	+0.95(+1.86%)
May 05, 2006	49.25	51.18	49.22	50.98	996,687	+1.72(+3.50%)
May 04, 2006	49.43	49.59	49.16	49.25	863,251	-0.17(-0.35%)
May 03, 2006	49.42	50.23	49.23	49.43	2,129,905	-0.47(-0.95%)
May 02, 2006	49.91	51.78	49.88	49.90	3,757,957	-3.49(-6.53%)
May 01, 2006	54.36	54.59	53.29	53.39	914,954	-1.03(-1.89%)
Apr 28, 2006	54.31	54.64	53.86	54.42	515,371	-0.16(-0.28%)
Apr 27, 2006	52.62	54.68	51.36	54.57	1,240,544	+0.81(+1.51%)
Apr 26, 2006	54.12	55.49	53.64	53.76	885,542	-0.88(-1.61%)
Apr 25, 2006	56.59	56.59	54.03	54.64	599,271	-1.03(-1.84%)
Apr 24, 2006	55.86	56.09	55.42	55.67	487,714	-0.42(-0.74%)
Apr 21, 2006	56.40	56.63	55.55	56.09	695,039	-0.31(-0.55%)
Apr 20, 2006	56.06	56.59	55.31	56.40	852,312	+0.48(+0.87%)
Apr 19, 2006	56.30	56.30	54.82	55.91	859,639	-0.67(-1.18%)
Apr 18, 2006	54.99	56.96	54.82	56.58	792,767	+1.27(+2.30%)
Apr 17, 2006	55.96	56.20	55.01	55.31	611,345	-1.09(-1.94%)
Apr 13, 2006	56.94	57.06	56.30	56.41	374,299	-0.53(-0.94%)
Apr 12, 2006	57.45	57.89	56.87	56.94	408,457	-0.58(-1.01%)
Apr 11, 2006	57.96	58.33	57.25	57.52	420,428	-0.44(-0.75%)
Apr 10, 2006	58.14	58.41	57.85	57.96	369,242	-0.20(-0.35%)
Apr 07, 2006	58.94	59.06	57.70	58.16	625,586	-1.15(-1.94%)
Apr 06, 2006	59.69	59.79	58.92	59.31	382,555	-0.46(-0.76%)
Apr 05, 2006	59.04	59.81	58.50	59.77	583,378	+0.68(+1.15%)
Apr 04, 2006	58.62	59.36	58.19	59.09	1,274,702	-0.01(-0.02%)

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.