Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	46.87	47.38	46.79	47.17	7,474,856	+0.50(+1.07%)
Jun 29, 2006	45.38	46.73	45.36	46.67	9,959,373	+1.79(+3.99%)
Jun 28, 2006	44.96	45.25	44.43	44.88	5,905,518	+0.07(+0.17%)
Jun 27, 2006	45.15	45.38	44.78	44.81	5,631,232	-0.27(-0.60%)
Jun 26, 2006	44.55	45.29	44.51	45.08	5,825,925	+0.52(+1.17%)
Jun 23, 2006	44.37	44.95	44.03	44.55	4,545,747	-0.23(-0.52%)
Jun 22, 2006	44.41	44.88	44.11	44.79	4,979,619	+0.40(+0.89%)
Jun 21, 2006	43.82	44.85	43.60	44.39	14,705,575	+1.84(+4.31%)
Jun 20, 2006	42.32	42.87	42.32	42.55	6,574,014	+0.37(+0.88%)
Jun 19, 2006	42.72	42.88	41.87	42.18	4,403,579	-0.35(-0.82%)
Jun 16, 2006	42.79	42.79	42.20	42.53	5,836,243	-0.25(-0.59%)
Jun 15, 2006	42.09	42.91	42.01	42.79	8,305,217	+1.30(+3.13%)
Jun 14, 2006	41.42	42.02	40.99	41.49	10,151,252	+0.26(+0.63%)
Jun 13, 2006	43.27	43.99	40.69	41.23	13,394,309	-2.21(-5.09%)
Jun 12, 2006	44.33	44.55	43.20	43.43	5,906,188	-0.74(-1.67%)
Jun 09, 2006	44.07	44.75	44.03	44.17	4,687,646	+0.16(+0.36%)
Jun 08, 2006	44.14	44.47	43.11	44.02	7,571,465	-0.12(-0.27%)
Jun 07, 2006	44.22	44.82	43.76	44.14	6,129,154	+0.18(+0.41%)
Jun 06, 2006	43.99	44.26	43.34	43.96	6,592,371	+0.19(+0.43%)
Jun 05, 2006	45.15	45.24	43.66	43.77	6,744,454	-1.45(-3.20%)
Jun 02, 2006	45.71	45.92	45.08	45.22	5,673,574	+0.01(+0.02%)
Jun 01, 2006	44.29	45.28	44.26	45.21	4,625,741	+0.72(+1.61%)
May 31, 2006	44.07	44.63	43.90	44.49	4,947,997	+0.38(+0.86%)
May 30, 2006	44.69	44.85	43.96	44.11	4,145,908	-1.09(-2.41%)
May 26, 2006	44.96	45.49	44.76	45.20	4,377,986	+0.60(+1.34%)
May 25, 2006	44.47	44.67	44.14	44.61	5,185,702	+0.50(+1.13%)
May 24, 2006	43.66	44.20	42.97	44.11	8,039,774	+0.25(+0.56%)
May 23, 2006	44.55	44.93	43.78	43.86	5,182,084	-0.30(-0.68%)
May 22, 2006	44.41	44.61	42.99	44.16	8,193,332	-0.57(-1.28%)
May 19, 2006	44.82	45.48	44.59	44.73	6,545,071	+0.06(+0.13%)
May 18, 2006	44.78	45.38	44.63	44.67	5,188,114	-0.10(-0.22%)
May 17, 2006	45.80	45.85	44.29	44.77	7,668,879	-1.54(-3.34%)
May 16, 2006	46.64	47.12	45.78	46.32	4,744,728	-0.01(-0.02%)
May 15, 2006	47.02	47.38	45.78	46.32	6,331,753	-0.91(-1.93%)
May 12, 2006	47.80	48.44	47.14	47.23	5,081,857	-0.72(-1.51%)
May 11, 2006	48.94	49.26	47.60	47.96	5,924,277	-0.71(-1.46%)
May 10, 2006	48.81	49.05	48.20	48.67	2,878,593	-0.40(-0.82%)
May 09, 2006	48.62	49.17	48.62	49.07	2,648,257	+0.26(+0.54%)
May 08, 2006	48.91	49.17	48.42	48.81	4,217,193	-0.10(-0.20%)
May 05, 2006	47.99	48.93	47.94	48.91	4,278,027	+1.29(+2.71%)
May 04, 2006	47.59	48.10	47.55	47.61	4,243,054	+0.28(+0.60%)
May 03, 2006	47.95	48.03	47.12	47.33	4,049,969	-0.54(-1.12%)
May 02, 2006	47.32	47.95	47.29	47.87	5,309,244	+0.73(+1.55%)
May 01, 2006	48.25	48.53	47.05	47.14	4,920,662	-0.85(-1.77%)
Apr 28, 2006	48.58	48.82	47.52	47.99	8,027,045	-0.50(-1.03%)
Apr 27, 2006	47.95	48.74	47.69	48.49	4,559,682	+0.42(+0.87%)
Apr 26, 2006	48.04	48.29	47.69	48.07	4,517,206	+0.01(+0.03%)
Apr 25, 2006	48.60	48.73	47.80	48.05	5,076,765	-0.69(-1.41%)
Apr 24, 2006	48.39	48.83	48.17	48.74	4,141,085	+0.21(+0.43%)
Apr 21, 2006	48.85	48.85	48.31	48.53	5,150,596	+0.04(+0.08%)
Apr 20, 2006	48.58	49.02	48.49	48.49	3,285,399	-0.13(-0.28%)
Apr 19, 2006	49.03	49.06	48.44	48.63	3,812,933	-0.36(-0.73%)
Apr 18, 2006	47.93	49.10	47.93	48.99	8,899,346	+1.52(+3.19%)
Apr 17, 2006	47.02	47.71	47.02	47.47	4,361,773	+0.47(+1.00%)
Apr 13, 2006	47.08	47.20	46.79	47.00	3,378,927	-0.07(-0.16%)
Apr 12, 2006	46.83	47.23	46.82	47.08	3,178,606	+0.26(+0.56%)
Apr 11, 2006	47.71	47.88	46.61	46.82	5,400,226	-1.09(-2.27%)
Apr 10, 2006	47.58	48.51	47.39	47.91	4,536,501	+0.31(+0.66%)
Apr 07, 2006	47.99	48.42	47.41	47.59	4,506,084	-0.54(-1.13%)
Apr 06, 2006	48.05	48.38	47.64	48.14	5,151,534	+0.14(+0.30%)
Apr 05, 2006	48.11	48.51	47.80	47.99	6,963,535	+0.03(+0.06%)
Apr 04, 2006	47.25	48.12	46.89	47.96	5,153,409	+0.76(+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.