Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	34.04	34.41	33.51	33.88	2,647,020	+0.20(+0.58%)
Jun 29, 2006	32.77	33.69	32.75	33.69	2,687,808	+1.07(+3.27%)
Jun 28, 2006	32.66	32.70	32.20	32.62	2,809,071	-0.14(-0.43%)
Jun 27, 2006	33.39	33.47	32.73	32.76	3,788,360	-0.17(-0.51%)
Jun 26, 2006	32.82	33.21	32.79	32.93	2,138,267	+0.11(+0.33%)
Jun 23, 2006	32.79	33.10	32.62	32.82	1,620,695	-0.11(-0.33%)
Jun 22, 2006	32.71	33.10	32.57	32.93	3,853,217	+0.09(+0.28%)
Jun 21, 2006	31.89	32.88	31.89	32.84	3,611,794	+0.86(+2.69%)
Jun 20, 2006	32.38	32.49	31.87	31.98	3,396,093	-0.30(-0.94%)
Jun 19, 2006	32.38	32.58	32.08	32.28	6,321,466	+0.14(+0.44%)
Jun 16, 2006	32.13	32.47	31.92	32.14	5,365,879	-0.26(-0.81%)
Jun 15, 2006	31.75	32.49	31.54	32.40	4,209,105	+1.21(+3.89%)
Jun 14, 2006	31.01	31.30	30.88	31.19	3,784,134	+0.33(+1.08%)
Jun 13, 2006	31.57	31.73	30.82	30.85	5,649,377	-0.80(-2.53%)
Jun 12, 2006	32.66	32.71	31.65	31.65	2,796,577	-1.01(-3.10%)
Jun 09, 2006	32.69	32.86	32.53	32.67	2,641,875	+0.13(+0.38%)
Jun 08, 2006	32.68	32.72	31.81	32.54	6,640,792	-0.32(-0.98%)
Jun 07, 2006	33.51	33.61	32.83	32.86	3,637,149	-0.55(-1.65%)
Jun 06, 2006	34.02	34.04	33.40	33.41	4,384,018	-0.52(-1.52%)
Jun 05, 2006	34.72	34.74	33.93	33.93	4,594,941	-1.09(-3.11%)
Jun 02, 2006	35.38	35.49	34.90	35.02	3,547,488	-0.38(-1.08%)
Jun 01, 2006	34.72	35.46	34.60	35.40	2,174,278	+0.59(+1.69%)
May 31, 2006	34.88	35.06	34.41	34.81	2,612,662	+0.07(+0.20%)
May 30, 2006	35.10	35.38	34.62	34.74	3,232,572	-0.42(-1.21%)
May 26, 2006	34.75	35.20	34.66	35.17	2,950,360	+0.55(+1.59%)
May 25, 2006	34.44	34.80	34.37	34.62	3,437,065	+0.48(+1.40%)
May 24, 2006	34.83	34.83	33.51	34.14	6,454,304	-0.85(-2.44%)
May 23, 2006	35.51	35.85	34.94	34.99	3,391,132	-0.25(-0.71%)
May 22, 2006	35.30	35.46	34.85	35.24	2,624,972	-0.39(-1.08%)
May 19, 2006	35.52	35.83	35.30	35.63	3,938,285	+0.11(+0.32%)
May 18, 2006	35.79	36.02	35.49	35.51	2,402,657	-0.15(-0.41%)
May 17, 2006	36.30	36.52	35.66	35.66	2,770,120	-0.97(-2.64%)
May 16, 2006	36.90	37.05	36.34	36.63	2,026,558	-0.38(-1.03%)
May 15, 2006	37.03	37.23	36.54	37.01	2,597,412	-0.07(-0.19%)
May 12, 2006	37.66	37.70	36.93	37.08	3,027,528	-0.60(-1.59%)
May 11, 2006	38.45	38.47	37.52	37.68	2,453,183	-0.86(-2.23%)
May 10, 2006	38.38	38.67	38.28	38.54	2,158,845	+0.07(+0.17%)
May 09, 2006	38.32	38.49	37.99	38.47	1,710,907	+0.21(+0.55%)
May 08, 2006	38.62	38.62	38.12	38.26	2,227,744	-0.29(-0.75%)
May 05, 2006	36.54	38.86	38.09	38.55	2,531,636	+0.39(+1.03%)
May 04, 2006	37.75	38.29	37.72	38.16	5,772,477	+0.54(+1.43%)
May 03, 2006	37.66	37.98	36.78	37.62	6,621,684	-0.15(-0.39%)
May 02, 2006	38.02	38.02	37.42	37.77	3,772,008	-0.25(-0.66%)
May 01, 2006	38.25	38.66	37.86	38.02	4,499,034	-0.34(-0.88%)
Apr 28, 2006	38.10	38.67	37.95	38.35	3,549,509	-0.11(-0.28%)
Apr 27, 2006	39.38	39.66	38.24	38.46	4,649,142	-1.43(-3.57%)
Apr 26, 2006	39.99	40.58	39.44	39.89	3,774,213	-0.30(-0.76%)
Apr 25, 2006	40.92	40.92	39.90	40.19	2,667,781	-0.67(-1.65%)
Apr 24, 2006	40.49	40.99	40.49	40.87	1,771,906	+0.03(+0.07%)
Apr 21, 2006	40.68	40.87	40.53	40.84	2,141,391	+0.45(+1.10%)
Apr 20, 2006	40.60	40.60	40.05	40.40	2,285,069	-0.18(-0.44%)
Apr 19, 2006	40.36	40.60	39.99	40.58	2,252,732	+0.08(+0.20%)
Apr 18, 2006	39.51	40.55	39.48	40.49	2,158,661	+1.04(+2.63%)
Apr 17, 2006	39.90	39.94	39.29	39.45	989,578	-0.01(-0.01%)
Apr 13, 2006	39.21	39.64	38.89	39.46	1,459,746	+0.25(+0.62%)
Apr 12, 2006	39.29	39.35	38.91	39.21	1,214,281	-0.07(-0.18%)
Apr 11, 2006	40.29	40.41	39.15	39.29	3,019,260	-0.64(-1.60%)
Apr 10, 2006	40.54	40.56	39.87	39.92	1,116,903	-0.38(-0.93%)
Apr 07, 2006	40.82	41.09	40.29	40.30	1,788,258	-0.55(-1.35%)
Apr 06, 2006	40.55	41.03	40.07	40.85	3,305,146	+0.78(+1.94%)
Apr 05, 2006	39.16	40.13	39.16	40.07	2,802,640	+0.42(+1.06%)
Apr 04, 2006	40.06	40.27	39.65	39.65	2,273,310	-0.05(-0.14%)

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.