Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	54.67	55.51	53.88	55.14	4,613,463	+0.38(+0.70%)
Jun 29, 2006	53.32	54.89	53.18	54.75	6,850,267	+1.71(+3.22%)
Jun 28, 2006	53.75	53.75	52.16	53.04	6,289,953	-0.12(-0.22%)
Jun 27, 2006	54.37	54.51	53.16	53.16	4,431,740	-1.21(-2.22%)
Jun 26, 2006	53.88	54.60	53.49	54.37	3,583,696	+0.73(+1.36%)
Jun 23, 2006	52.85	53.88	52.82	53.64	6,156,332	+0.79(+1.50%)
Jun 22, 2006	53.16	53.58	52.79	52.84	7,423,944	-0.82(-1.52%)
Jun 21, 2006	50.52	53.80	50.41	53.66	11,963,471	+3.15(+6.24%)
Jun 20, 2006	49.93	50.90	49.90	50.51	4,511,021	+0.58(+1.16%)
Jun 19, 2006	51.70	51.75	49.74	49.93	6,384,378	-1.07(-2.09%)
Jun 16, 2006	50.35	50.99	50.12	50.99	4,582,285	+0.65(+1.28%)
Jun 15, 2006	49.67	50.68	49.62	50.35	7,216,387	+0.88(+1.78%)
Jun 14, 2006	50.28	50.52	48.74	49.47	7,491,645	-0.05(-0.11%)
Jun 13, 2006	49.95	51.08	49.28	49.52	8,136,585	-0.55(-1.09%)
Jun 12, 2006	50.86	51.08	49.84	50.07	4,837,946	-0.82(-1.61%)
Jun 09, 2006	50.94	51.52	50.30	50.88	6,175,930	+0.37(+0.73%)
Jun 08, 2006	49.64	50.58	48.20	50.52	9,425,576	+0.56(+1.11%)
Jun 07, 2006	49.70	50.36	48.83	49.96	5,625,414	+0.51(+1.04%)
Jun 06, 2006	50.07	50.40	48.90	49.45	5,207,628	-0.40(-0.81%)
Jun 05, 2006	51.06	51.40	49.81	49.85	5,353,720	-1.32(-2.58%)
Jun 02, 2006	51.51	51.85	50.69	51.17	6,362,108	-0.04(-0.09%)
Jun 01, 2006	49.17	51.25	48.39	51.21	7,376,731	+1.67(+3.38%)
May 31, 2006	49.50	49.87	49.11	49.54	4,184,988	+0.49(+1.01%)
May 30, 2006	50.25	50.25	48.87	49.05	4,168,062	-1.31(-2.60%)
May 26, 2006	50.34	50.35	49.17	50.35	3,852,718	+0.51(+1.03%)
May 25, 2006	49.14	49.94	48.69	49.84	5,785,759	+1.21(+2.50%)
May 24, 2006	48.97	49.62	46.91	48.62	9,046,985	-0.43(-0.88%)
May 23, 2006	49.39	50.87	48.86	49.06	6,365,671	+0.15(+0.31%)
May 22, 2006	50.07	50.15	47.94	48.91	9,203,766	-1.57(-3.11%)
May 19, 2006	50.01	50.57	49.11	50.47	7,869,345	+0.74(+1.49%)
May 18, 2006	49.94	50.74	49.55	49.73	5,623,633	-0.19(-0.37%)
May 17, 2006	51.50	51.58	49.48	49.92	9,000,664	-1.77(-3.43%)
May 16, 2006	51.50	52.31	51.19	51.69	4,784,497	+0.41(+0.80%)
May 15, 2006	51.70	51.92	50.22	51.28	5,553,260	-0.53(-1.02%)
May 12, 2006	51.75	52.48	51.08	51.81	6,276,591	-0.14(-0.27%)
May 11, 2006	54.11	54.42	51.95	51.95	6,365,671	-1.93(-3.59%)
May 10, 2006	54.02	54.31	53.34	53.88	3,681,684	-0.13(-0.25%)
May 09, 2006	54.05	54.78	53.77	54.01	5,187,140	-0.26(-0.48%)
May 08, 2006	54.56	54.80	53.70	54.28	4,347,114	-0.28(-0.51%)
May 05, 2006	54.22	54.56	53.38	54.56	9,064,801	+0.99(+1.85%)
May 04, 2006	51.47	53.63	51.18	53.56	12,900,595	+2.93(+5.78%)
May 03, 2006	51.86	51.86	50.24	50.64	8,275,550	-1.12(-2.16%)
May 02, 2006	51.69	51.79	50.67	51.75	8,728,078	+0.84(+1.65%)
May 01, 2006	51.53	51.53	50.40	50.91	8,206,068	-0.50(-0.98%)
Apr 28, 2006	52.49	52.76	51.25	51.41	5,866,822	-1.07(-2.04%)
Apr 27, 2006	52.31	52.93	51.75	52.49	4,929,698	-0.14(-0.26%)
Apr 26, 2006	53.55	53.69	52.20	52.62	5,537,225	-0.73(-1.37%)
Apr 25, 2006	52.33	53.77	52.20	53.35	13,486,743	-2.05(-3.70%)
Apr 24, 2006	56.21	56.58	55.17	55.40	6,019,149	-0.74(-1.32%)
Apr 21, 2006	55.89	56.18	55.41	56.14	4,912,773	+0.58(+1.05%)
Apr 20, 2006	55.95	56.07	55.00	55.56	3,494,616	-0.39(-0.70%)
Apr 19, 2006	55.79	56.24	55.34	55.95	4,421,050	+0.35(+0.63%)
Apr 18, 2006	55.26	56.07	55.13	55.60	6,227,597	+0.34(+0.61%)
Apr 17, 2006	55.34	56.04	54.80	55.26	5,565,731	+0.24(+0.43%)
Apr 13, 2006	55.00	55.34	54.27	55.02	3,785,017	+0.03(+0.05%)
Apr 12, 2006	53.97	55.23	53.97	55.00	4,045,132	+0.83(+1.53%)
Apr 11, 2006	54.33	54.67	53.64	54.17	6,804,836	-0.19(-0.35%)
Apr 10, 2006	53.94	55.61	53.37	54.36	12,580,797	+0.42(+0.77%)
Apr 07, 2006	52.31	54.41	52.17	53.94	14,820,273	+2.82(+5.51%)
Apr 06, 2006	49.80	51.17	49.65	51.12	6,188,401	+1.30(+2.60%)
Apr 05, 2006	49.95	50.24	49.57	49.83	2,727,635	-0.12(-0.25%)
Apr 04, 2006	49.32	49.95	49.07	49.95	5,034,813	+0.71(+1.44%)

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.