Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	59.01	59.81	58.86	59.43	13,856	+0.41(+0.69%)
Jun 29, 2006	59.02	59.02	59.02	59.02	0	+0.84(+1.44%)
Jun 28, 2006	58.96	59.00	57.51	58.18	20,560	-0.41(-0.70%)
Jun 27, 2006	59.50	59.50	58.04	58.59	14,063	+0.64(+1.10%)
Jun 23, 2006	58.00	58.00	57.78	57.95	25,292	-0.05(-0.09%)
Jun 22, 2006	58.00	58.16	57.22	58.00	30,092	+0.22(+0.38%)
Jun 21, 2006	57.76	57.78	56.32	57.78	10,363	-0.21(-0.36%)
Jun 20, 2006	58.66	58.66	57.79	57.99	8,742	-0.91(-1.54%)
Jun 19, 2006	59.42	59.82	58.90	58.90	5,616	-0.52(-0.88%)
Jun 16, 2006	59.69	60.50	59.13	59.42	17,505	+0.12(+0.20%)
Jun 15, 2006	58.00	59.47	58.00	59.30	86,912	+1.30(+2.24%)
Jun 14, 2006	57.27	58.00	56.36	58.00	125,100	+0.81(+1.42%)
Jun 13, 2006	53.99	57.20	53.99	57.19	46,352	+2.55(+4.67%)
Jun 12, 2006	56.47	56.47	53.55	54.64	45,366	-2.27(-3.99%)
Jun 09, 2006	57.40	58.40	56.63	56.91	24,777	-1.39(-2.38%)
Jun 08, 2006	59.58	59.58	57.48	58.30	73,907	-0.98(-1.65%)
Jun 07, 2006	59.75	60.53	59.28	59.28	43,830	-1.08(-1.79%)
Jun 06, 2006	62.80	62.80	59.62	60.36	49,071	-2.14(-3.42%)
Jun 05, 2006	65.50	65.50	62.50	62.50	22,838	-2.36(-3.64%)
Jun 02, 2006	65.50	65.50	63.94	64.86	25,822	+0.22(+0.34%)
Jun 01, 2006	64.71	65.94	63.78	64.64	129,954	-0.07(-0.11%)
May 31, 2006	63.50	64.98	63.00	64.71	516,802	+1.42(+2.24%)
May 30, 2006	62.75	63.49	62.20	63.29	73,173	+1.29(+2.08%)
May 26, 2006	62.00	62.75	61.40	62.00	25,734	+0.62(+1.01%)
May 25, 2006	60.05	62.10	60.05	61.38	6,107	+0.16(+0.26%)
May 24, 2006	63.13	63.15	60.85	61.22	19,961	-1.91(-3.03%)
May 23, 2006	60.75	63.42	60.37	63.13	14,265	-0.08(-0.13%)
May 22, 2006	63.21	63.21	63.21	63.21	0	+0.00(+0.00%)
May 19, 2006	62.10	63.21	62.00	63.21	21,559	+0.41(+0.65%)
May 18, 2006	64.33	64.39	62.65	62.80	7,736	-0.39(-0.62%)
May 17, 2006	65.25	65.29	63.00	63.19	4,866	-2.26(-3.45%)
May 16, 2006	65.57	65.65	65.45	65.45	7,436	-0.39(-0.59%)
May 15, 2006	66.19	66.19	65.50	65.84	24,688	+0.09(+0.14%)
May 12, 2006	65.25	66.14	64.60	65.75	14,827	+0.30(+0.46%)
May 11, 2006	63.33	66.45	63.33	65.45	32,549	+2.53(+4.02%)
May 10, 2006	62.92	63.19	62.36	62.92	10,973	+0.45(+0.72%)
May 09, 2006	62.78	62.82	62.12	62.47	29,976	-0.40(-0.64%)
May 08, 2006	63.25	63.40	62.75	62.87	29,736	-0.03(-0.05%)
May 05, 2006	62.79	63.46	62.66	62.90	12,028	-0.15(-0.24%)
May 04, 2006	63.50	63.50	62.86	63.05	2,224	+0.04(+0.06%)
May 03, 2006	61.24	63.01	61.24	63.01	7,665	+1.97(+3.23%)
May 02, 2006	58.30	61.26	58.30	61.04	65,128	+0.83(+1.38%)
May 01, 2006	59.50	60.30	59.50	60.21	17,414	+0.41(+0.69%)
Apr 28, 2006	59.80	59.80	59.80	59.80	0	-0.95(-1.56%)
Apr 27, 2006	62.00	62.05	60.75	60.75	6,255	-2.02(-3.22%)
Apr 26, 2006	62.80	63.36	62.62	62.77	9,268	-0.42(-0.66%)
Apr 25, 2006	63.00	63.19	62.57	63.19	7,295	+0.35(+0.56%)
Apr 24, 2006	63.23	63.39	62.51	62.84	4,975	-0.39(-0.62%)
Apr 21, 2006	63.59	63.80	63.23	63.23	47,006	-0.73(-1.14%)
Apr 20, 2006	64.75	64.75	63.96	63.96	2,207	-0.99(-1.52%)
Apr 19, 2006	64.00	65.72	63.82	64.95	7,234	+1.05(+1.64%)
Apr 18, 2006	63.99	63.99	63.64	63.90	1,859	-0.09(-0.14%)
Apr 17, 2006	63.67	64.39	63.67	63.99	8,010	-0.37(-0.57%)
Apr 13, 2006	60.75	65.47	60.75	64.36	16,923	+3.00(+4.89%)
Apr 12, 2006	59.75	61.46	59.75	61.36	34,160	+1.66(+2.78%)
Apr 11, 2006	59.50	59.78	59.33	59.70	79,092	-0.44(-0.73%)
Apr 10, 2006	60.00	60.42	59.55	60.14	7,521	+0.46(+0.77%)
Apr 07, 2006	58.95	59.69	58.78	59.68	6,757	+0.92(+1.57%)
Apr 06, 2006	59.45	59.45	58.71	58.76	5,057	-0.51(-0.86%)
Apr 05, 2006	60.96	60.96	59.04	59.27	26,711	-0.53(-0.89%)
Apr 04, 2006	58.50	60.29	58.50	59.80	11,558	+0.97(+1.65%)

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.