Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.42	42.68	41.83	42.37	1,808,508	+1.16(+2.82%)
Jun 29, 2006	39.15	41.39	38.96	41.21	1,545,834	+2.47(+6.39%)
Jun 28, 2006	39.58	39.58	38.54	38.74	1,458,503	+0.09(+0.23%)
Jun 27, 2006	40.08	40.23	38.63	38.65	1,641,796	-0.81(-2.05%)
Jun 26, 2006	39.57	39.78	39.21	39.46	1,503,588	+0.67(+1.73%)
Jun 23, 2006	37.42	39.07	37.39	38.79	1,371,513	+0.63(+1.66%)
Jun 22, 2006	38.52	38.92	37.49	38.15	1,626,237	-0.41(-1.07%)
Jun 21, 2006	37.20	38.82	37.20	38.57	1,883,460	+0.95(+2.53%)
Jun 20, 2006	37.02	38.15	36.47	37.62	1,344,144	+1.14(+3.14%)
Jun 19, 2006	36.98	37.42	36.47	36.47	1,444,421	-0.63(-1.69%)
Jun 16, 2006	36.97	37.42	36.68	37.10	1,786,931	-0.04(-0.09%)
Jun 15, 2006	36.65	37.42	36.05	37.13	3,108,135	+2.10(+5.98%)
Jun 14, 2006	35.37	35.93	33.97	35.04	2,289,111	+0.62(+1.79%)
Jun 13, 2006	35.22	34.98	32.73	34.42	4,363,586	-0.83(-2.35%)
Jun 12, 2006	36.63	37.06	35.24	35.25	1,548,332	-1.20(-3.29%)
Jun 09, 2006	36.76	37.37	36.16	36.45	1,481,216	-0.29(-0.79%)
Jun 08, 2006	36.59	36.95	35.42	36.74	3,243,504	-1.14(-3.00%)
Jun 07, 2006	37.38	39.39	37.38	37.87	2,257,881	-0.70(-1.83%)
Jun 06, 2006	39.55	39.71	38.48	38.58	2,591,873	-1.99(-4.91%)
Jun 05, 2006	41.38	42.17	40.44	40.57	1,767,511	-0.54(-1.31%)
Jun 02, 2006	41.21	41.44	40.66	41.10	1,048,423	+0.33(+0.80%)
Jun 01, 2006	39.14	40.87	39.05	40.78	1,821,000	+0.07(+0.17%)
May 31, 2006	41.10	41.34	40.07	40.71	1,268,851	+0.31(+0.76%)
May 30, 2006	41.65	42.18	40.40	40.40	1,263,514	-1.11(-2.67%)
May 26, 2006	41.47	41.76	40.66	41.51	798,582	+0.10(+0.23%)
May 25, 2006	40.76	41.43	39.93	41.41	1,737,530	+1.57(+3.93%)
May 24, 2006	39.93	40.80	39.04	39.85	3,417,824	-1.61(-3.89%)
May 23, 2006	41.66	42.48	40.82	41.46	2,144,430	-0.02(-0.04%)
May 22, 2006	41.03	41.53	39.54	41.47	2,959,821	-0.88(-2.08%)
May 19, 2006	42.21	42.66	40.51	42.35	2,408,921	-0.35(-0.82%)
May 18, 2006	43.61	44.02	42.33	42.71	1,810,438	-0.10(-0.23%)
May 17, 2006	44.47	45.69	42.69	42.80	3,254,292	-1.14(-2.60%)
May 16, 2006	44.64	44.94	42.54	43.95	2,118,424	-0.34(-0.78%)
May 15, 2006	44.54	45.00	43.86	44.29	3,194,444	-3.28(-6.90%)
May 12, 2006	49.49	50.04	47.02	47.58	2,604,933	-2.49(-4.98%)
May 11, 2006	51.27	51.39	49.65	50.07	2,593,690	-0.42(-0.84%)
May 10, 2006	49.74	50.64	49.51	50.49	2,002,929	+0.74(+1.49%)
May 09, 2006	48.56	49.75	48.07	49.75	1,880,507	+2.09(+4.38%)
May 08, 2006	47.16	47.74	46.40	47.66	1,434,428	-0.78(-1.62%)
May 05, 2006	49.28	49.44	47.93	48.45	1,629,190	-0.85(-1.72%)
May 04, 2006	48.58	49.94	48.25	49.29	1,682,452	+0.42(+0.86%)
May 03, 2006	48.55	49.06	47.44	48.87	3,056,123	+0.63(+1.31%)
May 02, 2006	48.16	48.65	47.19	48.24	2,314,776	+0.23(+0.48%)
May 01, 2006	48.58	48.78	47.38	48.01	1,329,835	-0.14(-0.29%)
Apr 28, 2006	47.29	48.21	47.29	48.15	1,339,034	+1.82(+3.93%)
Apr 27, 2006	46.85	48.30	46.19	46.33	1,961,706	-1.04(-2.19%)
Apr 26, 2006	46.63	47.99	46.56	47.37	1,425,342	+0.95(+2.05%)
Apr 25, 2006	46.86	47.31	46.31	46.41	1,201,508	-0.04(-0.08%)
Apr 24, 2006	46.48	46.97	46.14	46.45	1,415,008	-0.14(-0.30%)
Apr 21, 2006	46.78	47.42	46.39	46.59	2,054,374	+0.82(+1.79%)
Apr 20, 2006	48.66	48.70	45.77	45.77	3,179,794	-2.89(-5.94%)
Apr 19, 2006	47.03	48.77	46.81	48.66	2,612,201	+1.90(+4.07%)
Apr 18, 2006	46.89	46.89	46.08	46.76	1,981,239	+0.24(+0.51%)
Apr 17, 2006	45.22	46.52	45.22	46.52	2,033,592	+1.88(+4.22%)
Apr 13, 2006	44.63	44.64	43.81	44.64	1,201,053	+0.01(+0.02%)
Apr 12, 2006	44.16	44.80	44.03	44.63	2,239,597	+0.86(+1.97%)
Apr 11, 2006	45.48	45.78	43.60	43.76	8,090,987	-1.44(-3.19%)
Apr 10, 2006	46.77	46.87	45.01	45.21	4,066,616	-1.31(-2.82%)
Apr 07, 2006	46.46	47.29	46.45	46.52	2,292,177	-1.36(-2.85%)
Apr 06, 2006	47.67	47.88	46.76	47.88	1,400,018	-0.03(-0.06%)
Apr 05, 2006	47.85	47.99	46.92	47.91	1,171,640	+0.11(+0.22%)
Apr 04, 2006	47.74	47.99	47.01	47.81	992,095	+0.33(+0.69%)

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.