Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	50.91	50.98	50.33	50.37	5,241,860	-0.24(-0.47%)
Jun 29, 2006	49.44	50.82	49.44	50.60	4,431,694	+1.17(+2.36%)
Jun 28, 2006	49.08	49.49	49.02	49.44	2,867,171	+0.36(+0.74%)
Jun 27, 2006	50.14	50.47	49.03	49.08	4,053,072	-0.94(-1.88%)
Jun 26, 2006	49.84	50.10	49.64	50.02	2,608,982	+0.18(+0.36%)
Jun 23, 2006	49.64	50.06	49.57	49.84	3,846,201	+0.21(+0.41%)
Jun 22, 2006	50.29	50.38	49.44	49.63	2,879,679	-0.51(-1.01%)
Jun 21, 2006	49.82	50.71	49.82	50.14	3,771,470	+0.32(+0.64%)
Jun 20, 2006	49.53	50.27	49.29	49.82	3,431,015	+0.29(+0.58%)
Jun 19, 2006	50.32	50.32	49.19	49.53	3,926,223	-0.67(-1.34%)
Jun 16, 2006	50.50	50.60	50.08	50.20	5,628,020	-0.24(-0.48%)
Jun 15, 2006	49.67	50.72	49.42	50.45	5,115,652	+0.62(+1.25%)
Jun 14, 2006	49.76	50.18	49.44	49.82	3,991,331	-0.04(-0.08%)
Jun 13, 2006	50.10	50.65	49.85	49.86	5,523,301	-0.12(-0.25%)
Jun 12, 2006	50.24	50.57	49.82	49.99	4,065,420	-0.26(-0.51%)
Jun 09, 2006	50.75	51.05	50.04	50.24	4,107,275	-0.74(-1.44%)
Jun 08, 2006	49.76	51.10	49.41	50.98	7,112,842	+0.88(+1.76%)
Jun 07, 2006	51.30	51.31	50.10	50.10	6,090,353	-1.20(-2.33%)
Jun 06, 2006	51.88	52.32	50.69	51.30	6,895,547	-0.43(-0.83%)
Jun 05, 2006	52.44	52.59	51.68	51.73	4,168,695	-1.14(-2.16%)
Jun 02, 2006	52.88	53.15	52.69	52.87	3,718,710	+0.17(+0.32%)
Jun 01, 2006	52.17	52.80	51.84	52.70	2,761,169	+0.53(+1.02%)
May 31, 2006	52.19	52.76	51.85	52.17	5,395,169	+0.12(+0.24%)
May 30, 2006	52.07	52.37	51.98	52.04	3,743,888	-0.26(-0.49%)
May 26, 2006	51.92	52.38	51.70	52.30	2,947,514	+0.38(+0.73%)
May 25, 2006	52.35	52.52	51.67	51.92	4,525,348	-0.35(-0.67%)
May 24, 2006	51.88	52.44	51.54	52.27	4,661,177	+0.24(+0.46%)
May 23, 2006	52.13	52.39	51.76	52.03	4,463,928	-0.18(-0.35%)
May 22, 2006	52.57	52.75	51.50	52.21	4,821,382	-0.36(-0.69%)
May 19, 2006	52.73	52.95	52.20	52.57	4,484,455	+0.10(+0.19%)
May 18, 2006	52.15	52.90	52.15	52.47	4,314,628	-0.17(-0.32%)
May 17, 2006	53.57	53.61	52.46	52.64	6,664,781	-1.46(-2.70%)
May 16, 2006	54.33	54.46	53.76	54.10	5,129,604	-0.22(-0.41%)
May 15, 2006	54.06	54.38	53.67	54.33	4,165,488	+0.34(+0.64%)
May 12, 2006	54.19	54.66	53.78	53.98	4,051,629	-0.37(-0.69%)
May 11, 2006	54.41	54.65	54.11	54.36	4,102,304	-0.30(-0.55%)
May 10, 2006	54.41	54.73	54.39	54.66	4,519,575	+0.04(+0.08%)
May 09, 2006	54.63	54.75	54.14	54.61	6,478,276	-0.34(-0.62%)
May 08, 2006	54.31	55.09	54.29	54.96	5,650,631	+0.52(+0.95%)
May 05, 2006	54.06	54.44	53.96	54.44	5,824,467	+0.52(+0.96%)
May 04, 2006	53.57	54.05	53.53	53.92	5,331,664	+0.36(+0.66%)
May 03, 2006	52.85	53.57	52.76	53.57	5,320,279	+0.87(+1.66%)
May 02, 2006	53.10	53.20	52.12	52.69	6,105,587	-0.29(-0.55%)
May 01, 2006	53.32	53.46	52.90	52.99	4,567,364	-0.29(-0.54%)
Apr 28, 2006	53.00	53.32	52.97	53.27	4,050,506	+0.12(+0.23%)
Apr 27, 2006	53.00	53.43	52.69	53.15	4,797,007	-0.18(-0.34%)
Apr 26, 2006	52.90	53.41	52.75	53.33	4,337,239	+0.44(+0.84%)
Apr 25, 2006	53.00	53.32	52.63	52.89	6,343,730	-0.41(-0.76%)
Apr 24, 2006	52.39	53.57	52.38	53.29	6,997,860	+0.25(+0.47%)
Apr 21, 2006	52.38	53.32	52.32	53.04	14,862,976	+1.53(+2.98%)
Apr 20, 2006	51.04	51.74	50.74	51.51	6,866,040	+0.45(+0.88%)
Apr 19, 2006	50.94	51.38	50.92	51.06	4,686,675	+0.18(+0.36%)
Apr 18, 2006	50.11	51.26	50.10	50.88	7,015,340	+0.83(+1.66%)
Apr 17, 2006	50.23	50.33	49.46	50.05	5,007,406	-0.44(-0.88%)
Apr 13, 2006	50.57	50.85	50.25	50.49	2,876,793	-0.08(-0.16%)
Apr 12, 2006	49.87	50.74	49.87	50.57	3,939,854	+0.19(+0.38%)
Apr 11, 2006	49.99	50.58	49.99	50.38	4,476,757	-0.12(-0.23%)
Apr 10, 2006	49.95	50.74	49.95	50.50	4,112,086	-0.03(-0.06%)
Apr 07, 2006	50.67	51.18	50.39	50.53	6,587,645	-0.22(-0.43%)
Apr 06, 2006	49.73	51.14	49.60	50.75	16,792,010	+2.44(+5.06%)
Apr 05, 2006	48.57	48.58	47.89	48.30	4,465,050	+0.29(+0.60%)
Apr 04, 2006	48.26	48.63	47.72	48.02	5,828,637	+0.72(+1.53%)

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.