Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.15	49.50	48.71	49.35	11,600	+0.20(+0.41%)
Jun 29, 2006	47.80	49.18	47.50	49.15	26,700	+1.36(+2.85%)
Jun 28, 2006	46.50	47.79	46.50	47.79	19,300	+1.29(+2.77%)
Jun 27, 2006	47.25	47.35	46.50	46.50	13,900	-1.03(-2.17%)
Jun 26, 2006	47.35	47.55	47.00	47.53	13,300	-0.97(-2.00%)
Jun 23, 2006	47.82	48.74	47.80	48.50	28,900	+2.43(+5.27%)
Jun 22, 2006	46.35	46.40	45.58	46.07	18,100	-0.88(-1.87%)
Jun 21, 2006	46.22	47.00	45.90	46.95	53,600	+3.08(+7.02%)
Jun 20, 2006	43.90	44.27	43.70	43.87	14,900	-0.53(-1.19%)
Jun 19, 2006	44.80	44.80	43.84	44.40	28,000	-0.30(-0.67%)
Jun 16, 2006	44.79	44.81	44.25	44.70	15,800	+0.49(+1.11%)
Jun 15, 2006	43.56	44.35	43.20	44.21	20,700	+0.97(+2.24%)
Jun 14, 2006	42.00	43.30	41.62	43.24	51,700	+0.84(+1.98%)
Jun 13, 2006	43.60	43.60	42.27	42.40	42,100	-1.35(-3.09%)
Jun 12, 2006	45.00	45.30	43.74	43.75	30,100	-0.35(-0.79%)
Jun 09, 2006	44.15	44.65	43.03	44.10	38,400	+1.34(+3.13%)
Jun 08, 2006	43.40	43.40	41.49	42.76	36,000	-1.59(-3.59%)
Jun 07, 2006	45.15	46.23	44.35	44.35	63,800	+0.60(+1.37%)
Jun 06, 2006	43.75	43.75	43.75	43.75	0	+0.00(+0.00%)
Jun 05, 2006	44.40	44.56	43.61	43.75	35,900	-1.35(-2.99%)
Jun 02, 2006	45.09	45.20	44.90	45.10	32,800	+0.90(+2.04%)
Jun 01, 2006	44.15	44.21	43.69	44.20	18,600	-0.25(-0.56%)
May 31, 2006	43.75	44.57	43.75	44.45	19,400	+0.44(+1.00%)
May 30, 2006	44.86	44.87	43.93	44.01	27,100	-0.83(-1.85%)
May 26, 2006	44.99	45.00	44.51	44.84	31,900	-0.30(-0.66%)
May 25, 2006	43.77	45.75	43.65	45.14	131,500	-1.84(-3.92%)
May 24, 2006	47.40	47.75	45.67	46.98	52,800	-2.47(-4.99%)
May 23, 2006	49.40	50.38	49.32	49.45	132,100	+1.95(+4.11%)
May 22, 2006	48.68	49.30	46.66	47.50	185,300	-8.70(-15.48%)
May 19, 2006	56.17	56.28	54.50	56.20	26,500	-0.08(-0.14%)
May 18, 2006	56.50	56.80	56.28	56.28	29,200	+0.08(+0.14%)
May 17, 2006	56.85	57.67	55.80	56.20	64,700	-0.66(-1.16%)
May 16, 2006	56.90	57.16	55.83	56.86	47,000	-2.64(-4.44%)
May 15, 2006	58.49	59.50	58.10	59.50	53,700	+1.21(+2.08%)
May 12, 2006	58.98	59.02	58.00	58.29	79,000	+1.13(+1.98%)
May 11, 2006	57.90	58.20	57.00	57.16	73,300	+0.97(+1.73%)
May 10, 2006	57.25	57.29	55.85	56.19	99,700	-2.96(-5.00%)
May 09, 2006	59.44	59.63	59.00	59.15	47,900	-0.09(-0.15%)
May 08, 2006	59.36	59.66	59.01	59.24	36,500	-0.69(-1.15%)
May 05, 2006	59.24	60.25	59.24	59.93	43,900	+0.78(+1.32%)
May 04, 2006	58.90	59.80	58.74	59.15	37,000	+0.14(+0.24%)
May 03, 2006	59.40	59.40	58.81	59.01	9,000	-0.79(-1.32%)
May 02, 2006	58.80	59.80	58.74	59.80	17,600	+1.38(+2.36%)
May 01, 2006	58.90	58.90	58.37	58.42	63,500	+0.42(+0.72%)
Apr 28, 2006	58.75	58.99	57.75	58.00	92,000	+0.01(+0.02%)
Apr 27, 2006	59.60	59.60	57.85	57.99	28,200	-1.93(-3.22%)
Apr 26, 2006	59.98	60.26	59.91	59.92	25,000	+0.70(+1.18%)
Apr 25, 2006	59.55	59.98	58.83	59.22	14,700	-1.63(-2.68%)
Apr 24, 2006	60.79	60.92	60.22	60.85	32,100	-0.77(-1.25%)
Apr 21, 2006	60.27	62.00	60.27	61.62	41,600	+2.42(+4.09%)
Apr 20, 2006	59.85	59.85	58.95	59.20	20,100	-0.97(-1.61%)
Apr 19, 2006	60.50	60.60	59.85	60.17	23,900	-0.93(-1.52%)
Apr 18, 2006	59.54	61.26	59.54	61.10	71,300	+2.22(+3.77%)
Apr 17, 2006	58.23	59.19	58.21	58.88	34,800	+0.66(+1.13%)
Apr 13, 2006	58.25	58.24	57.75	58.22	13,000	-0.03(-0.05%)
Apr 12, 2006	57.77	58.34	57.77	58.25	17,300	+0.53(+0.92%)
Apr 11, 2006	59.75	59.75	57.62	57.72	43,600	-0.84(-1.43%)
Apr 10, 2006	57.65	58.76	57.56	58.56	46,600	+1.76(+3.10%)
Apr 07, 2006	57.05	57.20	56.30	56.80	91,500	-2.00(-3.40%)
Apr 06, 2006	59.10	59.55	58.69	58.80	42,200	-1.04(-1.74%)
Apr 05, 2006	59.10	59.87	59.00	59.84	26,900	+0.69(+1.17%)
Apr 04, 2006	59.45	59.55	58.82	59.15	49,400	+1.37(+2.37%)

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.