Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,047	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	36.99	38.35	1,000,924	+1.35(+3.66%)
Jun 28, 2006	36.18	37.09	35.83	36.99	1,418,789	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,859	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,541	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.17	38.42	450,841	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,116	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.58	38.17	1,057,213	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.97	711,810	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,918	-0.79(-2.06%)
Jun 16, 2006	39.17	39.27	38.23	38.32	615,929	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.37	39.22	1,024,553	+0.89(+2.34%)
Jun 14, 2006	38.24	38.62	37.77	38.33	1,139,652	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,327	-0.74(-1.91%)
Jun 12, 2006	39.77	39.90	38.92	38.98	625,380	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.77	881,098	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.96	39.74	1,092,814	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,575	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.55	1,076,537	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,599	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,913	-0.22(-0.52%)
Jun 01, 2006	42.78	42.88	42.04	42.42	1,009,745	-0.43(-1.00%)
May 31, 2006	42.47	43.53	42.37	42.85	1,036,420	+0.70(+1.67%)
May 30, 2006	43.28	43.33	41.66	42.15	1,137,867	-1.32(-3.04%)
May 26, 2006	43.37	43.97	42.80	43.47	1,025,183	+0.18(+0.42%)
May 25, 2006	42.78	43.32	42.33	43.29	768,940	+0.79(+1.86%)
May 24, 2006	42.78	43.00	42.04	42.50	1,258,532	-0.23(-0.53%)
May 23, 2006	44.34	44.84	42.73	42.73	935,393	-1.29(-2.92%)
May 22, 2006	44.42	44.42	42.91	44.01	679,884	-0.70(-1.55%)
May 19, 2006	44.12	45.08	43.63	44.71	1,043,456	+0.95(+2.18%)
May 18, 2006	44.86	45.24	43.50	43.75	630,106	-0.95(-2.13%)
May 17, 2006	45.09	45.23	44.31	44.71	811,682	-0.91(-2.00%)
May 16, 2006	46.22	46.39	45.32	45.62	926,886	-0.43(-0.93%)
May 15, 2006	46.73	47.13	45.65	46.05	903,362	-0.90(-1.91%)
May 12, 2006	47.52	47.52	46.22	46.94	1,188,485	-0.80(-1.68%)
May 11, 2006	48.05	48.18	47.13	47.74	940,539	-0.49(-1.01%)
May 10, 2006	47.13	49.21	46.76	48.23	1,966,037	+0.78(+1.65%)
May 09, 2006	47.42	47.90	47.28	47.45	565,100	-0.14(-0.30%)
May 08, 2006	47.04	47.94	47.04	47.59	704,354	+0.53(+1.13%)
May 05, 2006	47.37	47.46	46.56	47.06	649,954	-0.05(-0.10%)
May 04, 2006	46.65	47.17	46.20	47.11	927,096	+0.29(+0.61%)
May 03, 2006	46.94	47.03	46.45	46.82	759,488	-0.26(-0.55%)
May 02, 2006	47.37	47.52	46.85	47.08	826,594	+0.25(+0.53%)
May 01, 2006	47.52	48.01	46.66	46.83	1,181,869	-0.61(-1.28%)
Apr 28, 2006	48.07	48.18	47.22	47.44	956,606	-0.48(-0.99%)
Apr 27, 2006	47.66	48.31	47.13	47.92	1,204,973	-0.03(-0.06%)
Apr 26, 2006	48.56	48.94	47.63	47.94	3,936,695	-2.34(-4.66%)
Apr 25, 2006	52.09	52.11	50.28	50.29	1,838,440	-1.14(-2.22%)
Apr 24, 2006	50.97	51.51	50.10	51.43	1,356,409	+0.46(+0.90%)
Apr 21, 2006	50.71	51.19	50.37	50.97	1,143,538	+0.22(+0.43%)
Apr 20, 2006	49.71	50.89	49.57	50.75	1,177,354	+1.05(+2.11%)
Apr 19, 2006	49.04	49.98	49.04	49.71	1,333,410	+0.67(+1.36%)
Apr 18, 2006	48.18	49.35	48.09	49.04	953,141	+0.93(+1.94%)
Apr 17, 2006	47.90	48.66	47.60	48.11	547,247	+0.31(+0.66%)
Apr 13, 2006	47.69	48.13	47.14	47.79	276,616	+0.10(+0.22%)
Apr 12, 2006	47.31	47.89	47.28	47.69	423,221	+0.32(+0.68%)
Apr 11, 2006	47.41	48.34	46.93	47.36	628,006	-0.13(-0.28%)
Apr 10, 2006	48.21	48.45	47.25	47.50	836,256	-0.90(-1.87%)
Apr 07, 2006	49.86	49.99	48.13	48.40	733,338	-1.30(-2.61%)
Apr 06, 2006	48.18	49.73	48.18	49.70	1,092,604	+1.83(+3.82%)
Apr 05, 2006	47.61	48.71	47.52	47.87	923,211	+0.08(+0.16%)
Apr 04, 2006	48.28	48.54	47.36	47.79	963,327	-0.39(-0.81%)

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.