Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.44	46.95	46.36	46.74	7,543,932	+0.50(+1.07%)
Jun 29, 2006	44.96	46.30	44.94	46.25	10,051,409	+1.77(+3.99%)
Jun 28, 2006	44.55	44.84	44.02	44.47	5,960,092	+0.07(+0.17%)
Jun 27, 2006	44.74	44.96	44.37	44.40	5,683,271	-0.27(-0.60%)
Jun 26, 2006	44.15	44.87	44.10	44.66	5,879,764	+0.52(+1.17%)
Jun 23, 2006	43.96	44.54	43.63	44.15	4,587,755	-0.23(-0.52%)
Jun 22, 2006	44.00	44.47	43.70	44.38	5,025,637	+0.39(+0.89%)
Jun 21, 2006	43.42	44.44	43.20	43.98	14,841,471	+1.82(+4.31%)
Jun 20, 2006	41.93	42.48	41.93	42.16	6,634,766	+0.37(+0.88%)
Jun 19, 2006	42.33	42.49	41.48	41.79	4,444,273	-0.35(-0.82%)
Jun 16, 2006	42.39	42.39	41.82	42.14	5,890,177	-0.25(-0.59%)
Jun 15, 2006	41.71	42.52	41.62	42.39	8,381,966	+1.29(+3.13%)
Jun 14, 2006	41.04	41.64	40.62	41.11	10,245,062	+0.26(+0.63%)
Jun 13, 2006	42.87	43.59	40.32	40.85	13,518,088	-2.19(-5.09%)
Jun 12, 2006	43.92	44.15	42.81	43.04	5,960,768	-0.73(-1.67%)
Jun 09, 2006	43.67	44.34	43.63	43.77	4,730,966	+0.16(+0.36%)
Jun 08, 2006	43.73	44.06	42.71	43.61	7,641,435	-0.12(-0.27%)
Jun 07, 2006	43.81	44.41	43.36	43.73	6,185,794	+0.18(+0.41%)
Jun 06, 2006	43.59	43.85	42.95	43.55	6,653,292	+0.18(+0.43%)
Jun 05, 2006	44.74	44.83	43.26	43.37	6,806,781	-1.43(-3.20%)
Jun 02, 2006	45.29	45.50	44.67	44.80	5,726,005	+0.01(+0.02%)
Jun 01, 2006	43.89	44.86	43.85	44.80	4,668,488	+0.71(+1.61%)
May 31, 2006	43.67	44.22	43.50	44.09	4,993,722	+0.38(+0.86%)
May 30, 2006	44.28	44.44	43.55	43.71	4,184,221	-1.08(-2.41%)
May 26, 2006	44.55	45.07	44.35	44.79	4,418,444	+0.59(+1.34%)
May 25, 2006	44.06	44.26	43.74	44.20	5,233,624	+0.50(+1.13%)
May 24, 2006	43.26	43.80	42.58	43.70	8,114,071	+0.24(+0.56%)
May 23, 2006	44.15	44.52	43.38	43.46	5,229,973	-0.30(-0.68%)
May 22, 2006	44.00	44.20	42.60	43.75	8,269,048	-0.57(-1.28%)
May 19, 2006	44.41	45.06	44.18	44.32	6,605,555	+0.06(+0.13%)
May 18, 2006	44.37	44.96	44.22	44.26	5,236,058	-0.10(-0.22%)
May 17, 2006	45.38	45.43	43.89	44.36	7,739,748	-1.53(-3.34%)
May 16, 2006	46.22	46.69	45.36	45.89	4,788,575	-0.01(-0.02%)
May 15, 2006	46.59	46.95	45.36	45.90	6,390,266	-0.90(-1.93%)
May 12, 2006	47.36	47.99	46.70	46.80	5,128,819	-0.72(-1.51%)
May 11, 2006	48.49	48.80	47.16	47.52	5,979,024	-0.70(-1.46%)
May 10, 2006	48.36	48.60	47.76	48.22	2,905,195	-0.40(-0.82%)
May 09, 2006	48.18	48.72	48.18	48.62	2,672,730	+0.26(+0.54%)
May 08, 2006	48.46	48.72	47.98	48.36	4,256,165	-0.10(-0.20%)
May 05, 2006	47.55	48.48	47.50	48.46	4,317,561	+1.28(+2.71%)
May 04, 2006	47.16	47.66	47.11	47.18	4,282,265	+0.28(+0.60%)
May 03, 2006	47.51	47.59	46.69	46.90	4,087,395	-0.53(-1.12%)
May 02, 2006	46.88	47.51	46.86	47.43	5,358,308	+0.72(+1.55%)
May 01, 2006	47.81	48.09	46.62	46.70	4,966,135	-0.84(-1.77%)
Apr 28, 2006	48.13	48.38	47.09	47.55	8,101,224	-0.50(-1.03%)
Apr 27, 2006	47.51	48.29	47.25	48.04	4,601,819	+0.41(+0.87%)
Apr 26, 2006	47.60	47.84	47.25	47.63	4,558,950	+0.01(+0.03%)
Apr 25, 2006	48.15	48.29	47.36	47.61	5,123,680	-0.68(-1.41%)
Apr 24, 2006	47.95	48.38	47.73	48.29	4,179,353	+0.21(+0.43%)
Apr 21, 2006	48.40	48.40	47.87	48.09	5,198,193	+0.04(+0.08%)
Apr 20, 2006	48.14	48.57	48.05	48.05	3,315,760	-0.13(-0.28%)
Apr 19, 2006	48.58	48.61	47.99	48.18	3,848,169	-0.35(-0.73%)
Apr 18, 2006	47.49	48.65	47.49	48.54	8,981,587	+1.50(+3.19%)
Apr 17, 2006	46.59	47.27	46.59	47.04	4,402,081	+0.47(+1.00%)
Apr 13, 2006	46.65	46.76	46.36	46.57	3,410,152	-0.07(-0.16%)
Apr 12, 2006	46.40	46.79	46.39	46.65	3,207,980	+0.26(+0.56%)
Apr 11, 2006	47.27	47.44	46.18	46.39	5,450,131	-1.08(-2.27%)
Apr 10, 2006	47.15	48.07	46.96	47.47	4,578,424	+0.31(+0.66%)
Apr 07, 2006	47.56	47.98	46.97	47.16	4,547,726	-0.54(-1.13%)
Apr 06, 2006	47.61	47.93	47.20	47.70	5,199,140	+0.14(+0.30%)
Apr 05, 2006	47.67	48.07	47.36	47.56	7,027,886	+0.03(+0.06%)
Apr 04, 2006	46.82	47.68	46.46	47.53	5,201,033	+0.75(+1.61%)

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.