Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	64.79	65.31	64.01	64.64	945,061	+0.32(+0.50%)
Jun 29, 2006	63.00	64.36	62.54	64.32	953,600	+1.58(+2.52%)
Jun 28, 2006	61.20	62.95	61.18	62.74	1,180,044	+1.56(+2.55%)
Jun 27, 2006	61.95	62.40	61.12	61.18	815,662	-0.90(-1.45%)
Jun 26, 2006	61.95	62.22	61.25	62.08	843,200	+0.11(+0.18%)
Jun 23, 2006	61.90	62.80	61.56	61.97	832,750	-0.15(-0.24%)
Jun 22, 2006	62.98	63.00	61.81	62.12	981,961	-0.71(-1.13%)
Jun 21, 2006	61.92	63.19	61.57	62.83	877,212	+1.39(+2.26%)
Jun 20, 2006	61.22	62.51	61.21	61.44	1,019,722	+0.10(+0.16%)
Jun 19, 2006	62.20	62.77	61.08	61.34	954,688	-0.84(-1.35%)
Jun 16, 2006	62.15	63.00	61.61	62.18	1,513,251	-0.61(-0.97%)
Jun 15, 2006	62.12	62.79	61.47	62.79	1,900,835	+1.43(+2.33%)
Jun 14, 2006	60.57	61.39	59.42	61.36	2,459,620	+0.62(+1.02%)
Jun 13, 2006	62.11	62.58	60.60	60.74	2,060,986	-1.69(-2.71%)
Jun 12, 2006	64.33	64.92	62.22	62.43	1,559,573	-2.17(-3.36%)
Jun 09, 2006	65.30	65.50	64.35	64.60	1,345,327	-0.74(-1.13%)
Jun 08, 2006	65.08	65.50	63.60	65.34	1,880,022	+0.33(+0.51%)
Jun 07, 2006	64.81	66.09	64.55	65.01	1,615,850	+0.18(+0.28%)
Jun 06, 2006	64.98	65.37	63.55	64.83	1,554,506	+0.46(+0.71%)
Jun 05, 2006	65.47	66.00	64.31	64.37	1,295,209	-1.32(-2.01%)
Jun 02, 2006	66.64	66.99	65.22	65.69	1,252,528	-0.31(-0.47%)
Jun 01, 2006	64.59	66.02	64.53	66.00	1,144,559	+1.00(+1.54%)
May 31, 2006	64.91	65.37	64.35	65.00	1,095,522	+0.52(+0.81%)
May 30, 2006	66.94	67.19	64.38	64.48	1,655,907	-2.37(-3.55%)
May 26, 2006	67.89	68.67	66.74	66.85	1,018,342	-1.25(-1.84%)
May 25, 2006	66.40	68.24	66.20	68.10	1,306,207	+2.17(+3.29%)
May 24, 2006	66.32	67.17	65.73	65.93	1,705,730	+0.03(+0.05%)
May 23, 2006	66.60	67.85	65.76	65.90	1,707,052	+0.18(+0.27%)
May 22, 2006	65.27	66.86	65.06	65.72	1,326,221	-0.24(-0.36%)
May 19, 2006	66.25	66.69	65.17	65.96	2,121,040	-0.76(-1.14%)
May 18, 2006	67.97	68.38	66.72	66.72	1,089,596	-0.90(-1.33%)
May 17, 2006	69.08	69.64	67.47	67.62	1,452,390	-2.02(-2.90%)
May 16, 2006	69.84	70.80	69.33	69.64	1,147,898	-0.38(-0.54%)
May 15, 2006	68.27	70.05	68.12	70.02	1,422,651	+1.06(+1.54%)
May 12, 2006	69.56	69.98	68.35	68.96	1,426,398	-1.14(-1.63%)
May 11, 2006	70.38	70.99	69.70	70.10	1,309,719	-0.69(-0.97%)
May 10, 2006	70.59	71.30	70.50	70.79	2,315,380	-0.34(-0.48%)
May 09, 2006	72.01	72.23	71.09	71.13	1,448,881	-1.21(-1.67%)
May 08, 2006	71.77	72.53	71.76	72.34	1,613,413	+0.26(+0.36%)
May 05, 2006	69.24	72.34	69.24	72.08	3,785,409	+1.66(+2.36%)
May 04, 2006	65.60	70.61	65.36	70.42	8,867,077	+8.27(+13.31%)
May 03, 2006	61.65	62.79	61.64	62.15	2,222,251	+0.51(+0.83%)
May 02, 2006	61.41	62.11	61.13	61.64	1,574,655	+0.18(+0.29%)
May 01, 2006	61.30	62.26	61.05	61.46	1,612,219	+0.08(+0.13%)
Apr 28, 2006	61.42	62.35	61.17	61.38	885,800	+0.13(+0.21%)
Apr 27, 2006	61.31	62.32	61.10	61.25	1,519,025	-0.62(-1.00%)
Apr 26, 2006	62.00	62.77	61.72	61.87	1,039,736	-0.31(-0.50%)
Apr 25, 2006	62.74	63.65	61.85	62.18	1,232,103	-0.88(-1.40%)
Apr 24, 2006	64.02	64.03	62.77	63.06	1,204,348	-0.85(-1.33%)
Apr 21, 2006	65.50	65.88	63.68	63.91	1,150,472	-1.22(-1.87%)
Apr 20, 2006	65.30	65.86	65.00	65.13	643,770	-0.23(-0.35%)
Apr 19, 2006	65.89	66.82	65.06	65.36	881,512	-0.73(-1.10%)
Apr 18, 2006	65.63	66.75	65.45	66.09	1,078,290	+0.46(+0.70%)
Apr 17, 2006	66.61	67.61	65.13	65.63	1,187,144	-1.04(-1.56%)
Apr 13, 2006	65.65	67.35	65.54	66.67	1,272,467	+0.92(+1.40%)
Apr 12, 2006	65.13	66.35	64.51	65.75	679,862	+0.62(+0.95%)
Apr 11, 2006	64.85	74.00	64.31	65.13	3,340,437	-0.43(-0.66%)
Apr 10, 2006	66.11	66.88	65.15	65.56	1,339,158	-0.50(-0.76%)
Apr 07, 2006	66.38	67.62	65.90	66.06	1,166,088	-0.19(-0.29%)
Apr 06, 2006	64.64	66.86	64.52	66.25	1,401,672	+1.47(+2.27%)
Apr 05, 2006	64.62	65.79	64.52	64.78	1,821,747	-0.36(-0.55%)
Apr 04, 2006	65.35	65.58	64.80	65.14	1,167,460	-0.06(-0.09%)

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.