Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	55.75	55.81	55.60	55.75	58,687	+1.50(+2.76%)
Jun 29, 2006	54.25	54.25	54.25	54.25	0	+1.95(+3.73%)
Jun 28, 2006	52.30	52.50	52.25	52.30	1,554	-0.81(-1.53%)
Jun 27, 2006	53.11	53.11	53.11	53.11	49,563	-0.39(-0.72%)
Jun 23, 2006	53.50	53.50	52.93	53.50	978	-0.60(-1.11%)
Jun 22, 2006	54.10	54.10	54.10	54.10	59,977	+0.00(+0.00%)
Jun 21, 2006	54.10	54.10	53.58	54.10	2,839	+0.80(+1.50%)
Jun 20, 2006	53.30	53.75	53.27	53.30	3,902	-0.02(-0.04%)
Jun 19, 2006	53.32	53.33	53.32	53.32	7,985	+0.72(+1.37%)
Jun 16, 2006	52.60	53.00	52.60	52.60	12,141	-0.90(-1.68%)
Jun 15, 2006	53.50	53.53	53.31	53.50	26,886	+2.25(+4.39%)
Jun 14, 2006	51.25	52.10	51.25	51.25	36,026	+1.35(+2.71%)
Jun 13, 2006	49.90	50.86	49.85	49.90	120,157	-3.20(-6.03%)
Jun 12, 2006	53.10	54.23	53.10	53.10	29,487	-1.55(-2.84%)
Jun 09, 2006	54.65	54.65	54.18	54.65	6,740	+0.05(+0.09%)
Jun 08, 2006	54.60	54.69	54.15	54.60	11,711	-1.65(-2.93%)
Jun 07, 2006	56.25	56.75	56.09	56.25	1,875	-0.75(-1.32%)
Jun 06, 2006	57.00	57.03	56.60	57.00	10,984	-1.50(-2.56%)
Jun 05, 2006	58.50	58.70	58.50	58.50	9,907	-0.65(-1.10%)
Jun 02, 2006	59.15	59.25	58.85	59.15	4,466	+0.95(+1.63%)
Jun 01, 2006	58.20	58.20	57.60	58.20	6,786	+0.80(+1.39%)
May 31, 2006	57.40	57.75	57.40	57.40	31,898	+0.48(+0.85%)
May 30, 2006	56.92	59.92	56.69	56.92	8,550	+0.02(+0.03%)
May 26, 2006	56.90	56.97	56.47	56.90	41,566	+0.90(+1.61%)
May 25, 2006	56.00	56.00	56.00	56.00	1,456	+0.35(+0.63%)
May 24, 2006	55.65	56.11	55.65	55.65	5,584	-1.05(-1.85%)
May 23, 2006	56.70	56.70	56.28	56.70	71,046	-0.20(-0.35%)
May 22, 2006	56.90	56.90	55.95	56.90	87,615	-1.10(-1.90%)
May 19, 2006	58.00	58.14	57.69	58.00	6,953	+0.25(+0.43%)
May 18, 2006	57.75	58.58	57.75	57.75	74,670	-0.10(-0.17%)
May 17, 2006	61.00	59.87	57.85	57.85	38,348	-3.15(-5.16%)
May 16, 2006	61.00	61.34	60.78	61.00	50,258	-0.25(-0.41%)
May 15, 2006	61.25	61.75	61.25	61.25	41,199	-0.75(-1.21%)
May 12, 2006	62.00	62.99	62.00	62.00	25,440	-1.35(-2.13%)
May 11, 2006	63.35	64.04	63.35	63.35	46,668	+1.35(+2.18%)
May 10, 2006	62.00	63.65	62.00	62.00	13,956	-1.50(-2.36%)
May 09, 2006	63.50	63.50	63.12	63.50	88,980	+0.50(+0.79%)
May 08, 2006	63.00	63.60	62.40	63.00	3,155	+0.10(+0.16%)
May 05, 2006	62.90	63.34	62.90	62.90	19,111	+0.90(+1.45%)
May 04, 2006	62.00	62.00	61.60	62.00	22,814	+0.00(+0.00%)
May 03, 2006	62.00	62.85	62.00	62.00	19,699	-0.75(-1.20%)
May 02, 2006	62.75	63.72	62.75	62.75	174,266	+2.15(+3.55%)
May 01, 2006	60.60	60.60	60.60	60.60	2,000	-1.69(-2.71%)
Apr 28, 2006	62.29	62.29	62.29	62.29	0	+2.29(+3.81%)
Apr 27, 2006	60.00	60.00	60.00	60.00	0	+0.00(+0.00%)
Apr 26, 2006	60.00	60.00	60.00	60.00	7,181	+0.40(+0.67%)
Apr 25, 2006	59.60	59.64	59.50	59.60	3,133	+0.00(+0.00%)
Apr 24, 2006	59.60	59.60	59.38	59.60	13,208	+0.00(+0.00%)
Apr 21, 2006	59.20	59.79	59.53	59.60	11,456	+0.40(+0.68%)
Apr 20, 2006	59.10	59.25	58.95	59.20	33,107	+0.10(+0.17%)
Apr 19, 2006	57.10	59.10	58.53	59.10	64,090	+2.00(+3.50%)
Apr 18, 2006	57.10	57.47	57.10	57.10	6,135	+0.20(+0.35%)
Apr 17, 2006	56.90	57.00	56.50	56.90	2,295	+0.92(+1.65%)
Apr 13, 2006	56.15	55.98	55.98	55.98	16,972	-0.17(-0.30%)
Apr 12, 2006	56.25	56.15	56.15	56.15	684	-0.10(-0.18%)
Apr 11, 2006	56.25	56.45	56.25	56.25	11,209	-1.05(-1.83%)
Apr 10, 2006	57.30	57.35	57.28	57.30	5,177	-0.20(-0.35%)
Apr 07, 2006	57.50	57.50	57.50	57.50	1,151	-0.90(-1.54%)
Apr 06, 2006	58.40	58.80	58.40	58.40	36,040	+0.15(+0.26%)
Apr 05, 2006	58.25	58.26	58.14	58.25	8,883	+1.15(+2.01%)
Apr 04, 2006	57.10	57.20	57.10	57.10	2,307	+1.50(+2.70%)

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.