Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	44.78	44.79	44.59	44.76	2,740	+0.17(+0.38%)
Jun 29, 2006	43.76	44.59	43.76	44.59	6,314	+0.97(+2.21%)
Jun 28, 2006	43.58	43.63	43.47	43.63	3,455	+0.00(+0.00%)
Jun 27, 2006	44.27	44.27	43.58	43.63	3,931	-0.46(-1.05%)
Jun 26, 2006	43.98	44.15	43.98	44.09	2,025	+0.01(+0.02%)
Jun 23, 2006	43.94	44.15	43.94	44.08	5,361	+0.02(+0.04%)
Jun 22, 2006	44.31	44.31	43.86	44.06	2,383	-0.18(-0.40%)
Jun 21, 2006	44.18	44.46	43.92	44.24	3,097	+0.39(+0.90%)
Jun 20, 2006	43.99	44.06	43.84	43.84	2,502	-0.16(-0.36%)
Jun 19, 2006	44.27	44.27	44.00	44.00	476	-0.25(-0.57%)
Jun 16, 2006	44.55	44.55	44.15	44.26	3,931	-0.15(-0.34%)
Jun 15, 2006	43.73	44.56	43.73	44.41	10,604	+1.18(+2.74%)
Jun 14, 2006	43.40	43.42	43.17	43.22	3,574	-0.02(-0.04%)
Jun 13, 2006	43.56	43.63	43.17	43.24	4,766	-0.50(-1.13%)
Jun 12, 2006	44.48	44.48	43.71	43.73	2,025	-0.58(-1.31%)
Jun 09, 2006	44.35	44.63	44.31	44.31	2,859	-0.10(-0.23%)
Jun 08, 2006	43.89	44.41	43.89	44.41	2,740	-0.17(-0.38%)
Jun 07, 2006	44.67	44.93	44.57	44.58	6,553	+0.08(+0.19%)
Jun 06, 2006	44.93	44.93	44.47	44.50	714	-0.25(-0.56%)
Jun 05, 2006	45.30	45.43	44.75	44.75	5,004	-0.74(-1.62%)
Jun 02, 2006	45.82	45.82	45.30	45.49	3,693	-0.21(-0.46%)
Jun 01, 2006	45.24	45.70	45.16	45.70	6,553	+0.76(+1.70%)
May 31, 2006	44.73	44.97	44.73	44.93	39,796	+0.32(+0.71%)
May 30, 2006	45.20	45.20	44.62	44.62	7,863	-0.65(-1.45%)
May 26, 2006	45.09	45.32	45.09	45.27	5,600	+0.32(+0.71%)
May 25, 2006	44.78	44.98	44.68	44.95	9,412	+0.37(+0.83%)
May 24, 2006	44.48	44.82	44.39	44.58	4,885	-0.10(-0.23%)
May 23, 2006	45.06	45.06	44.68	44.68	2,263	-0.26(-0.58%)
May 22, 2006	45.08	45.08	44.55	44.94	8,102	-0.44(-0.96%)
May 19, 2006	45.11	45.38	45.08	45.38	2,502	+0.27(+0.60%)
May 18, 2006	45.45	45.47	45.11	45.11	3,812	-0.05(-0.11%)
May 17, 2006	45.38	45.40	45.08	45.16	9,055	-0.56(-1.23%)
May 16, 2006	45.99	45.99	45.72	45.72	5,123	-0.18(-0.38%)
May 15, 2006	45.78	45.98	45.65	45.90	1,548	-0.08(-0.16%)
May 12, 2006	46.18	46.24	45.98	45.98	1,191	-0.43(-0.92%)
May 11, 2006	46.80	46.83	46.40	46.40	4,885	-0.55(-1.18%)
May 10, 2006	47.01	47.05	46.91	46.96	4,170	-0.01(-0.02%)
May 09, 2006	46.99	47.01	46.97	46.97	1,668	+0.08(+0.18%)
May 08, 2006	46.71	46.92	46.71	46.88	4,527	+0.09(+0.20%)
May 05, 2006	46.50	46.82	46.48	46.79	2,621	+0.50(+1.07%)
May 04, 2006	46.08	46.29	46.08	46.29	2,263	+0.25(+0.55%)
May 03, 2006	46.12	46.12	45.93	46.04	4,527	+0.05(+0.11%)
May 02, 2006	45.93	46.03	45.85	45.99	199,933	+0.09(+0.20%)
May 01, 2006	46.33	46.46	45.90	45.90	1,310	-0.26(-0.56%)
Apr 28, 2006	46.08	46.31	46.08	46.16	7,863	-0.03(-0.07%)
Apr 27, 2006	45.77	46.34	45.77	46.19	1,191	+0.38(+0.82%)
Apr 26, 2006	45.81	45.97	45.77	45.82	3,693	+0.22(+0.48%)
Apr 25, 2006	45.78	45.78	45.58	45.60	10,723	-0.02(-0.04%)
Apr 24, 2006	45.79	45.79	45.58	45.61	4,170	-0.16(-0.35%)
Apr 21, 2006	46.20	46.20	45.77	45.77	3,812	-0.33(-0.71%)
Apr 20, 2006	45.96	46.15	45.96	46.10	4,289	+0.09(+0.20%)
Apr 19, 2006	46.05	46.05	45.88	46.01	3,693	+0.02(+0.04%)
Apr 18, 2006	45.53	45.99	45.53	45.99	2,978	+0.60(+1.33%)
Apr 17, 2006	45.61	45.63	45.30	45.39	13,940	-0.19(-0.42%)
Apr 13, 2006	45.44	45.73	45.44	45.58	1,548	+0.11(+0.24%)
Apr 12, 2006	45.56	45.56	45.45	45.47	2,859	-0.10(-0.22%)
Apr 11, 2006	46.05	46.05	45.57	45.57	2,502	-0.32(-0.70%)
Apr 10, 2006	45.98	46.03	45.82	45.89	4,766	-0.19(-0.42%)
Apr 07, 2006	46.39	46.55	46.01	46.08	1,906	-0.25(-0.54%)
Apr 06, 2006	46.08	46.34	46.04	46.34	5,719	+0.20(+0.44%)
Apr 05, 2006	45.97	46.19	45.90	46.14	5,004	+0.29(+0.64%)
Apr 04, 2006	45.92	45.92	45.54	45.84	6,910	+0.23(+0.52%)

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.