Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	48.46	48.46	47.98	48.20	1,250,825	-0.05(-0.11%)
Jun 29, 2006	47.44	48.35	46.99	48.25	1,308,202	+1.21(+2.58%)
Jun 28, 2006	47.56	47.75	45.79	47.04	1,634,974	+0.05(+0.11%)
Jun 27, 2006	46.96	47.21	46.47	46.99	860,102	+0.02(+0.04%)
Jun 26, 2006	47.11	47.56	46.52	46.97	782,002	-0.22(-0.48%)
Jun 23, 2006	46.66	47.39	46.00	47.19	1,319,566	+0.66(+1.41%)
Jun 22, 2006	45.33	46.57	45.33	46.54	1,593,974	+1.01(+2.21%)
Jun 21, 2006	44.97	45.64	44.61	45.53	1,185,649	+0.68(+1.52%)
Jun 20, 2006	45.23	45.61	44.69	44.85	1,269,096	-0.48(-1.05%)
Jun 19, 2006	45.49	45.74	45.13	45.33	1,071,117	+0.17(+0.38%)
Jun 16, 2006	44.92	45.35	44.72	45.16	2,022,912	+0.09(+0.20%)
Jun 15, 2006	47.70	49.28	43.02	45.07	2,444,050	+0.72(+1.62%)
Jun 14, 2006	45.42	45.84	43.68	44.35	2,132,541	-1.24(-2.72%)
Jun 13, 2006	44.70	46.15	44.65	45.59	1,798,973	+0.80(+1.78%)
Jun 12, 2006	46.76	46.92	44.67	44.79	1,440,114	-1.76(-3.78%)
Jun 09, 2006	45.84	46.97	45.65	46.55	1,240,129	+0.66(+1.45%)
Jun 08, 2006	45.85	46.66	45.46	45.88	1,492,924	-0.04(-0.08%)
Jun 07, 2006	45.55	46.56	45.55	45.92	1,359,229	+0.44(+0.97%)
Jun 06, 2006	45.78	46.18	45.10	45.48	1,487,910	-0.30(-0.65%)
Jun 05, 2006	46.27	46.29	45.69	45.78	1,172,502	-0.49(-1.07%)
Jun 02, 2006	46.66	46.78	46.05	46.27	1,445,685	-0.21(-0.44%)
Jun 01, 2006	45.63	46.50	45.15	46.48	1,475,432	+1.03(+2.27%)
May 31, 2006	44.70	45.51	44.47	45.44	2,148,362	+0.90(+2.01%)
May 30, 2006	44.43	45.00	44.24	44.55	1,125,040	-0.15(-0.34%)
May 26, 2006	45.29	45.29	44.43	44.70	1,797,747	-0.16(-0.36%)
May 25, 2006	44.46	45.52	43.98	44.86	2,370,963	+0.77(+1.75%)
May 24, 2006	44.88	45.94	43.47	44.09	3,406,763	-0.79(-1.76%)
May 23, 2006	43.89	45.12	43.89	44.88	3,142,382	+1.32(+3.03%)
May 22, 2006	42.74	43.83	42.48	43.56	2,322,276	+0.66(+1.53%)
May 19, 2006	43.04	43.25	42.37	42.90	2,501,093	-0.13(-0.31%)
May 18, 2006	42.95	43.33	42.45	43.04	2,334,866	+0.16(+0.38%)
May 17, 2006	41.93	43.16	41.83	42.88	3,166,558	+0.67(+1.60%)
May 16, 2006	40.46	42.21	40.41	42.20	2,961,114	+1.65(+4.07%)
May 15, 2006	40.17	40.76	40.00	40.55	1,511,195	+0.23(+0.58%)
May 12, 2006	39.85	40.53	39.54	40.32	2,238,049	+0.11(+0.27%)
May 11, 2006	40.38	40.51	39.63	40.21	3,064,728	-0.18(-0.44%)
May 10, 2006	38.85	40.60	38.85	40.39	4,478,660	+1.77(+4.58%)
May 09, 2006	37.08	38.87	37.08	38.62	3,790,801	+1.28(+3.44%)
May 08, 2006	37.52	37.72	36.87	37.34	3,613,878	-0.18(-0.48%)
May 05, 2006	37.56	37.71	37.25	37.52	3,866,227	+0.14(+0.38%)
May 04, 2006	37.51	38.37	37.22	37.37	4,146,986	-0.13(-0.36%)
May 03, 2006	40.03	40.04	37.42	37.51	4,996,059	-2.99(-7.38%)
May 02, 2006	41.27	41.42	40.22	40.50	2,498,196	+0.14(+0.36%)
May 01, 2006	40.55	41.06	38.84	40.35	3,838,040	-0.20(-0.49%)
Apr 28, 2006	39.72	40.85	39.68	40.55	3,221,819	+1.61(+4.13%)
Apr 27, 2006	40.97	41.03	38.51	38.95	4,057,522	-2.58(-6.20%)
Apr 26, 2006	42.85	43.05	41.16	41.52	2,636,682	-1.11(-2.61%)
Apr 25, 2006	44.05	44.06	42.53	42.63	1,700,150	-1.53(-3.46%)
Apr 24, 2006	44.48	44.49	43.85	44.16	1,367,696	-0.35(-0.79%)
Apr 21, 2006	44.31	45.07	43.89	44.51	2,345,784	+0.79(+1.81%)
Apr 20, 2006	42.63	43.77	42.54	43.72	2,435,026	+1.06(+2.48%)
Apr 19, 2006	42.74	43.25	42.19	42.66	1,998,624	-0.14(-0.34%)
Apr 18, 2006	43.22	44.40	42.19	42.80	2,438,368	+0.62(+1.47%)
Apr 17, 2006	42.77	43.23	41.96	42.19	1,111,225	-0.73(-1.69%)
Apr 13, 2006	42.93	43.35	42.45	42.91	1,174,173	-0.02(-0.04%)
Apr 12, 2006	42.50	43.67	42.38	42.93	2,389,012	+0.48(+1.12%)
Apr 11, 2006	44.43	44.73	42.19	42.45	3,233,071	-1.89(-4.27%)
Apr 10, 2006	44.83	44.83	43.19	44.35	1,795,631	-0.38(-0.84%)
Apr 07, 2006	45.17	45.62	44.24	44.73	1,542,613	-0.33(-0.74%)
Apr 06, 2006	45.69	45.92	44.27	45.06	1,753,628	-0.80(-1.74%)
Apr 05, 2006	46.94	47.00	45.53	45.86	1,826,937	-1.31(-2.78%)
Apr 04, 2006	46.26	47.33	45.93	47.17	2,087,865	+0.44(+0.94%)

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.