Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	52.80	52.80	52.80	52.80	2,915	+0.85(+1.64%)
Jun 29, 2006	51.95	51.95	51.95	51.95	0	+1.95(+3.90%)
Jun 28, 2006	50.00	50.05	50.00	50.00	2,097	-0.30(-0.60%)
Jun 27, 2006	50.30	50.30	50.30	50.30	200	+1.80(+3.71%)
Jun 23, 2006	48.50	48.50	48.50	48.50	267	-0.15(-0.31%)
Jun 22, 2006	48.65	49.11	48.65	48.65	2,947	+1.00(+2.10%)
Jun 21, 2006	47.65	47.85	47.65	47.65	64,226	-0.25(-0.52%)
Jun 20, 2006	47.90	47.90	47.90	47.90	400	-0.20(-0.42%)
Jun 19, 2006	48.10	48.75	48.10	48.10	1,190	-1.25(-2.53%)
Jun 16, 2006	49.35	49.40	49.35	49.35	539	+0.85(+1.75%)
Jun 15, 2006	48.50	48.50	47.70	48.50	1,370	+2.30(+4.98%)
Jun 14, 2006	46.20	46.20	46.20	46.20	466	-0.05(-0.11%)
Jun 13, 2006	46.25	46.30	46.25	46.25	795	-2.75(-5.61%)
Jun 12, 2006	49.00	49.00	49.00	49.00	335	+0.45(+0.93%)
Jun 09, 2006	48.55	48.60	48.55	48.55	1,353	+0.85(+1.78%)
Jun 08, 2006	47.70	47.70	47.65	47.70	550	-2.55(-5.07%)
Jun 07, 2006	50.25	50.25	50.25	50.25	1,209	-2.70(-5.10%)
Jun 06, 2006	52.95	52.95	52.90	52.95	551	-1.55(-2.84%)
Jun 05, 2006	54.50	54.70	54.50	54.50	3,254	-0.60(-1.09%)
Jun 02, 2006	55.10	55.75	55.10	55.10	486	+1.75(+3.28%)
Jun 01, 2006	53.35	53.35	52.50	53.35	2,522	-0.90(-1.66%)
May 31, 2006	54.25	54.25	54.25	54.25	148	+0.00(+0.00%)
May 30, 2006	54.25	55.00	54.25	54.25	871	+0.15(+0.28%)
May 26, 2006	54.10	54.10	54.10	54.10	787	+2.15(+4.14%)
May 25, 2006	51.95	52.55	51.95	51.95	2,646	-0.40(-0.76%)
May 24, 2006	52.35	52.35	52.35	52.35	916	+0.10(+0.19%)
May 23, 2006	52.25	53.15	52.25	52.25	1,103	-1.40(-2.61%)
May 22, 2006	53.65	53.65	53.65	53.65	354	-1.90(-3.42%)
May 19, 2006	55.55	55.55	55.55	55.55	1,174	+0.00(+0.00%)
May 18, 2006	55.55	55.55	55.55	55.55	463	-1.55(-2.71%)
May 17, 2006	57.05	58.10	57.10	57.10	2,084	+0.05(+0.09%)
May 16, 2006	57.05	57.70	57.00	57.05	2,947	-3.50(-5.78%)
May 15, 2006	60.55	60.60	60.55	60.55	904	+0.30(+0.50%)
May 12, 2006	60.25	60.50	60.25	60.25	590	+0.25(+0.42%)
May 11, 2006	60.00	60.75	60.00	60.00	1,836	-0.40(-0.66%)
May 10, 2006	60.40	60.40	60.35	60.40	1,132	-0.10(-0.17%)
May 09, 2006	60.50	61.05	60.50	60.50	2,160	+0.65(+1.09%)
May 08, 2006	59.85	60.55	59.85	59.85	468	+0.20(+0.34%)
May 05, 2006	59.65	59.65	59.65	59.65	1,158	+0.60(+1.02%)
May 04, 2006	59.05	59.10	59.00	59.05	4,181	+0.05(+0.08%)
May 03, 2006	59.00	59.55	59.00	59.00	1,053	-0.20(-0.34%)
May 02, 2006	59.20	59.20	59.20	59.20	226	+1.00(+1.72%)
May 01, 2006	58.20	58.60	58.20	58.20	3,324	+0.75(+1.31%)
Apr 28, 2006	57.45	57.45	57.45	57.45	0	-0.50(-0.86%)
Apr 27, 2006	57.95	58.25	57.50	57.95	2,755	+0.75(+1.31%)
Apr 26, 2006	57.20	57.20	57.20	57.20	1,857	+1.45(+2.60%)
Apr 25, 2006	55.75	55.25	55.00	55.75	1,124	+0.00(+0.00%)
Apr 24, 2006	55.75	55.70	55.05	55.75	1,050	+0.00(+0.00%)
Apr 21, 2006	55.50	55.80	55.75	55.75	1,239	+0.25(+0.45%)
Apr 20, 2006	54.55	55.85	55.50	55.50	5,278	+0.95(+1.74%)
Apr 19, 2006	53.75	54.55	54.55	54.55	877	+0.80(+1.49%)
Apr 18, 2006	53.75	53.75	53.50	53.75	950	+1.35(+2.58%)
Apr 17, 2006	52.40	52.40	52.40	52.40	151	-0.95(-1.78%)
Apr 13, 2006	41.55	53.35	53.35	53.35	1,529	+11.80(+28.40%)
Apr 12, 2006	53.95	54.10	41.55	41.55	2,852	-12.40(-22.98%)
Apr 11, 2006	53.95	53.95	53.85	53.95	720	-0.05(-0.09%)
Apr 10, 2006	54.00	54.65	54.00	54.00	6,083	+0.75(+1.41%)
Apr 07, 2006	53.25	53.95	53.25	53.25	3,630	+0.15(+0.28%)
Apr 06, 2006	53.10	53.10	53.10	53.10	682	+0.60(+1.14%)
Apr 05, 2006	52.50	53.10	52.50	52.50	1,356	-1.05(-1.96%)
Apr 04, 2006	53.55	53.75	53.55	53.55	972	+1.55(+2.98%)

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.