Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	37.60	39.50	37.25	39.50	2,816,100	+2.67(+7.25%)
Jun 29, 2006	35.19	36.87	34.88	36.83	548,300	+1.79(+5.11%)
Jun 28, 2006	34.99	35.17	34.42	35.04	290,400	+0.28(+0.81%)
Jun 27, 2006	36.25	36.79	34.52	34.76	555,700	-1.30(-3.61%)
Jun 26, 2006	35.64	36.06	35.26	36.06	352,700	+0.43(+1.21%)
Jun 23, 2006	35.87	35.98	35.11	35.63	521,000	-0.33(-0.92%)
Jun 22, 2006	37.00	37.02	35.84	35.96	597,300	-0.94(-2.55%)
Jun 21, 2006	35.45	37.05	35.33	36.90	508,700	+1.30(+3.65%)
Jun 20, 2006	34.25	35.99	34.25	35.60	740,700	+1.72(+5.08%)
Jun 19, 2006	34.55	34.55	33.74	33.88	408,300	-0.63(-1.83%)
Jun 16, 2006	34.80	34.96	34.06	34.51	874,400	-0.39(-1.12%)
Jun 15, 2006	33.50	35.08	33.44	34.90	442,300	+1.59(+4.77%)
Jun 14, 2006	32.60	33.54	32.35	33.31	479,400	+0.60(+1.83%)
Jun 13, 2006	33.95	33.95	32.60	32.71	769,800	-1.24(-3.65%)
Jun 12, 2006	34.95	35.00	33.71	33.95	401,500	-0.91(-2.61%)
Jun 09, 2006	35.00	35.23	34.26	34.86	473,600	-0.04(-0.11%)
Jun 08, 2006	35.10	35.25	33.04	34.90	865,900	-0.60(-1.69%)
Jun 07, 2006	35.50	36.54	35.26	35.50	413,700	+0.19(+0.54%)
Jun 06, 2006	36.75	36.90	34.40	35.31	911,800	-1.16(-3.18%)
Jun 05, 2006	38.90	38.90	36.42	36.47	401,500	-2.53(-6.49%)
Jun 02, 2006	38.95	39.40	38.20	39.00	388,600	+0.36(+0.93%)
Jun 01, 2006	37.54	38.74	37.25	38.64	441,100	+19.86(+105.72%)
May 31, 2006	18.46	18.78	18.32	18.78	619,800	+0.38(+2.05%)
May 30, 2006	18.41	18.49	18.14	18.41	488,200	-0.07(-0.37%)
May 26, 2006	18.50	18.53	18.32	18.47	409,200	-0.01(-0.05%)
May 25, 2006	18.10	18.50	18.06	18.48	455,200	+0.50(+2.75%)
May 24, 2006	18.68	18.82	17.88	17.99	779,000	-0.69(-3.69%)
May 23, 2006	18.41	19.16	18.40	18.68	536,400	+0.36(+1.95%)
May 22, 2006	18.50	18.60	18.00	18.32	622,400	-0.36(-1.91%)
May 19, 2006	18.12	18.80	18.12	18.68	691,600	+0.38(+2.09%)
May 18, 2006	18.56	18.73	18.29	18.30	412,600	-0.25(-1.35%)
May 17, 2006	18.69	18.89	18.44	18.55	584,200	-0.49(-2.60%)
May 16, 2006	19.21	19.29	18.95	19.04	459,200	-0.17(-0.87%)
May 15, 2006	18.95	19.47	18.94	19.21	470,400	-0.37(-1.89%)
May 12, 2006	19.91	20.06	19.58	19.58	699,400	-0.37(-1.87%)
May 11, 2006	19.98	20.11	19.85	19.95	525,600	-0.09(-0.44%)
May 10, 2006	20.29	20.29	19.77	20.04	424,000	-0.24(-1.18%)
May 09, 2006	19.99	20.30	19.93	20.28	836,200	+0.14(+0.67%)
May 08, 2006	19.78	20.23	19.78	20.14	649,400	+0.36(+1.85%)
May 05, 2006	19.95	20.21	19.76	19.78	831,800	-0.05(-0.24%)
May 04, 2006	19.02	19.83	19.02	19.82	711,600	+0.79(+4.15%)
May 03, 2006	18.98	19.18	18.91	19.04	315,200	+0.03(+0.16%)
May 02, 2006	18.82	19.05	18.63	19.00	250,800	+0.22(+1.17%)
May 01, 2006	18.75	18.85	18.50	18.79	590,200	+0.36(+1.95%)
Apr 28, 2006	17.72	18.50	17.72	18.43	962,400	+0.45(+2.52%)
Apr 27, 2006	18.07	18.52	17.76	17.97	1,132,000	-0.10(-0.57%)
Apr 26, 2006	17.68	18.12	17.61	18.07	689,800	+0.45(+2.55%)
Apr 25, 2006	17.67	17.71	17.45	17.62	555,600	-0.05(-0.28%)
Apr 24, 2006	17.66	17.79	17.59	17.68	577,200	+0.02(+0.10%)
Apr 21, 2006	17.62	17.74	17.40	17.66	395,400	+0.28(+1.61%)
Apr 20, 2006	17.50	17.55	17.19	17.38	335,200	-0.12(-0.71%)
Apr 19, 2006	16.94	17.53	16.94	17.50	910,000	+0.60(+3.57%)
Apr 18, 2006	16.45	17.08	16.56	16.90	247,200	+0.45(+2.75%)
Apr 17, 2006	16.69	16.93	16.45	16.45	242,800	-0.23(-1.36%)
Apr 13, 2006	16.63	16.79	16.52	16.68	141,000	+0.04(+0.26%)
Apr 12, 2006	16.52	16.68	16.38	16.63	269,600	+0.09(+0.57%)
Apr 11, 2006	16.93	16.93	16.52	16.54	316,000	-0.38(-2.22%)
Apr 10, 2006	16.94	17.07	16.72	16.91	425,200	-0.08(-0.49%)
Apr 07, 2006	17.25	17.38	16.77	17.00	306,000	-0.13(-0.76%)
Apr 06, 2006	17.32	17.32	17.11	17.12	237,200	-0.19(-1.11%)
Apr 05, 2006	17.45	17.48	17.22	17.32	275,400	-0.16(-0.90%)
Apr 04, 2006	17.45	17.57	17.08	17.48	338,800	+0.38(+2.21%)

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.