Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	45.48	46.30	45.17	45.96	10,935,617	+0.70(+1.54%)
Jun 29, 2006	43.48	45.31	43.30	45.27	14,193,780	+2.43(+5.67%)
Jun 28, 2006	42.19	42.85	41.88	42.84	12,132,444	+0.73(+1.73%)
Jun 27, 2006	42.36	43.11	41.85	42.11	13,097,102	-0.12(-0.28%)
Jun 26, 2006	41.76	42.29	41.13	42.23	9,400,523	+0.65(+1.56%)
Jun 23, 2006	41.16	42.20	40.82	41.58	16,097,739	+1.19(+2.95%)
Jun 22, 2006	39.46	40.79	39.39	40.39	20,496,634	+0.92(+2.34%)
Jun 21, 2006	38.62	39.92	38.48	39.46	20,424,816	+0.98(+2.55%)
Jun 20, 2006	39.82	40.20	38.43	38.48	13,842,055	-0.99(-2.50%)
Jun 19, 2006	41.02	41.02	39.38	39.47	13,630,850	-1.65(-4.02%)
Jun 16, 2006	41.46	41.62	40.52	41.12	14,840,143	-0.55(-1.32%)
Jun 15, 2006	40.22	41.93	39.96	41.67	18,959,840	+1.92(+4.83%)
Jun 14, 2006	38.65	39.79	38.65	39.75	17,529,426	+1.23(+3.19%)
Jun 13, 2006	39.39	40.75	38.12	38.52	22,802,746	-1.42(-3.55%)
Jun 12, 2006	42.18	42.18	39.91	39.94	14,033,995	-1.86(-4.46%)
Jun 09, 2006	42.72	42.88	41.32	41.81	16,598,766	-0.71(-1.66%)
Jun 08, 2006	41.79	42.53	40.59	42.51	27,968,974	-0.20(-0.48%)
Jun 07, 2006	44.58	44.76	42.68	42.72	16,263,898	-2.44(-5.39%)
Jun 06, 2006	44.67	45.90	44.33	45.15	13,609,603	+0.49(+1.09%)
Jun 05, 2006	47.12	47.12	44.64	44.67	14,024,504	-2.05(-4.40%)
Jun 02, 2006	46.49	46.97	45.88	46.72	10,795,523	+0.69(+1.50%)
Jun 01, 2006	45.85	46.27	45.00	46.03	11,742,757	-0.26(-0.56%)
May 31, 2006	45.26	46.29	44.86	46.29	13,822,365	+1.02(+2.26%)
May 30, 2006	46.66	46.69	45.27	45.27	11,664,989	-0.81(-1.76%)
May 26, 2006	45.71	46.25	45.48	46.08	8,989,587	+0.01(+0.02%)
May 25, 2006	45.36	46.27	44.81	46.07	13,521,778	+1.45(+3.24%)
May 24, 2006	44.55	45.74	43.66	44.62	18,479,776	-0.47(-1.03%)
May 23, 2006	45.50	46.76	45.07	45.09	16,672,992	+0.28(+0.61%)
May 22, 2006	44.56	45.33	43.42	44.81	18,757,700	-0.79(-1.73%)
May 19, 2006	45.46	46.13	44.14	45.60	20,223,242	+0.14(+0.31%)
May 18, 2006	46.61	46.95	45.46	45.46	15,138,181	-1.08(-2.32%)
May 17, 2006	46.77	47.55	45.90	46.54	14,163,041	-0.74(-1.57%)
May 16, 2006	47.90	47.93	46.49	47.28	12,513,633	-0.01(-0.03%)
May 15, 2006	47.32	48.49	46.63	47.30	14,834,052	-1.31(-2.69%)
May 12, 2006	50.11	50.35	48.50	48.60	12,765,067	-1.88(-3.72%)
May 11, 2006	52.24	52.77	50.30	50.48	11,672,497	-1.09(-2.12%)
May 10, 2006	50.58	51.58	50.36	51.58	10,431,191	+0.90(+1.78%)
May 09, 2006	50.19	51.05	49.98	50.67	7,677,455	+0.56(+1.13%)
May 08, 2006	50.05	50.28	49.23	50.11	8,635,313	-0.34(-0.67%)
May 05, 2006	50.97	51.12	50.00	50.45	10,712,655	-0.07(-0.14%)
May 04, 2006	50.48	51.24	48.89	50.52	14,661,943	-0.77(-1.50%)
May 03, 2006	51.68	51.68	50.60	51.29	13,334,937	-0.51(-0.98%)
May 02, 2006	50.85	51.86	50.26	51.80	11,452,368	+1.57(+3.12%)
May 01, 2006	49.17	50.57	48.96	50.23	11,887,526	+1.42(+2.91%)
Apr 28, 2006	48.34	49.42	48.30	48.81	10,232,310	+0.98(+2.05%)
Apr 27, 2006	47.83	49.18	46.64	47.83	14,678,233	-0.58(-1.20%)
Apr 26, 2006	48.71	49.88	48.24	48.41	16,204,120	-0.13(-0.26%)
Apr 25, 2006	48.88	49.41	47.39	48.53	14,768,041	+0.06(+0.12%)
Apr 24, 2006	48.46	48.60	47.79	48.48	11,771,512	+0.11(+0.23%)
Apr 21, 2006	48.99	48.99	47.62	48.36	16,017,705	+0.31(+0.65%)
Apr 20, 2006	48.22	48.54	46.80	48.05	23,794,458	+0.23(+0.47%)
Apr 19, 2006	45.52	47.83	45.40	47.83	16,849,634	+2.31(+5.07%)
Apr 18, 2006	44.20	45.65	44.55	45.52	15,098,801	+1.33(+3.00%)
Apr 17, 2006	44.39	44.64	44.02	44.19	9,502,372	+0.39(+0.89%)
Apr 13, 2006	43.56	43.90	42.64	43.80	11,655,640	+0.24(+0.55%)
Apr 12, 2006	44.44	44.47	43.46	43.56	11,644,591	-0.70(-1.58%)
Apr 11, 2006	45.96	45.96	44.08	44.26	14,634,463	-1.38(-3.03%)
Apr 10, 2006	46.37	46.59	45.25	45.65	12,345,349	+22.87(+100.42%)
Apr 07, 2006	23.38	23.47	22.69	22.78	17,785,110	-0.63(-2.68%)
Apr 06, 2006	23.51	23.63	23.10	23.40	17,565,832	-0.07(-0.30%)
Apr 05, 2006	23.12	23.47	22.82	23.47	16,022,663	+0.42(+1.84%)
Apr 04, 2006	22.71	23.07	22.35	23.05	15,721,225	+0.58(+2.59%)

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.