Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.96	40.34	38.96	39.92	123,618	+0.26(+0.65%)
Jun 29, 2006	37.88	40.02	37.88	39.66	110,137	+1.84(+4.86%)
Jun 28, 2006	38.18	38.20	37.43	37.82	51,934	-0.15(-0.40%)
Jun 27, 2006	38.28	38.51	37.97	37.97	51,731	-0.41(-1.06%)
Jun 26, 2006	38.24	38.63	38.04	38.38	115,226	+0.19(+0.51%)
Jun 23, 2006	38.25	38.57	38.12	38.19	57,290	-0.13(-0.35%)
Jun 22, 2006	38.90	38.90	38.22	38.32	77,320	-0.83(-2.12%)
Jun 21, 2006	38.73	39.82	38.65	39.15	97,689	+0.50(+1.28%)
Jun 20, 2006	38.57	39.24	38.53	38.65	48,131	-0.03(-0.07%)
Jun 19, 2006	40.14	40.20	38.34	38.68	77,752	-1.49(-3.70%)
Jun 16, 2006	40.83	41.35	40.03	40.17	187,548	-0.87(-2.11%)
Jun 15, 2006	40.23	41.03	40.22	41.03	78,016	+0.97(+2.43%)
Jun 14, 2006	39.64	40.64	39.20	40.06	45,759	+0.39(+0.98%)
Jun 13, 2006	40.50	41.25	39.61	39.67	61,459	-0.98(-2.41%)
Jun 12, 2006	41.64	41.64	40.50	40.65	71,769	-1.11(-2.65%)
Jun 09, 2006	41.74	43.33	41.56	41.76	110,749	+0.16(+0.38%)
Jun 08, 2006	39.53	41.60	39.53	41.60	125,003	+1.96(+4.95%)
Jun 07, 2006	38.88	40.41	38.69	39.64	116,088	+1.03(+2.66%)
Jun 06, 2006	39.65	39.78	38.30	38.61	57,002	-0.77(-1.95%)
Jun 05, 2006	40.32	40.66	39.38	39.38	57,149	-1.13(-2.79%)
Jun 02, 2006	40.64	41.47	40.14	40.51	61,586	-0.35(-0.87%)
Jun 01, 2006	39.25	40.87	38.47	40.87	96,100	+1.60(+4.08%)
May 31, 2006	38.47	39.35	38.26	39.27	134,322	+0.80(+2.07%)
May 30, 2006	39.54	39.79	38.47	38.47	71,244	-1.24(-3.12%)
May 26, 2006	40.16	40.68	39.57	39.71	26,841	-0.57(-1.41%)
May 25, 2006	39.71	40.68	39.71	40.27	71,271	+0.76(+1.92%)
May 24, 2006	37.82	40.06	37.82	39.51	164,453	+1.31(+3.43%)
May 23, 2006	39.51	39.80	38.15	38.20	64,891	-1.08(-2.75%)
May 22, 2006	37.97	39.80	37.88	39.28	118,980	+1.05(+2.75%)
May 19, 2006	38.81	39.09	37.43	38.23	95,670	-0.74(-1.91%)
May 18, 2006	39.00	39.72	38.91	38.97	408,326	+0.01(+0.02%)
May 17, 2006	39.34	39.74	38.20	38.96	77,355	-0.29(-0.74%)
May 16, 2006	39.80	39.80	39.08	39.26	52,282	-0.34(-0.87%)
May 15, 2006	39.54	39.97	39.10	39.60	145,939	-0.98(-2.42%)
May 12, 2006	41.02	41.23	40.18	40.58	58,276	-0.58(-1.42%)
May 11, 2006	41.65	41.95	41.17	41.17	117,102	-0.58(-1.40%)
May 10, 2006	43.14	43.14	41.38	41.75	48,997	-1.57(-3.61%)
May 09, 2006	42.82	43.32	42.32	43.32	22,607	+0.35(+0.82%)
May 08, 2006	42.72	43.02	42.39	42.96	42,012	+0.04(+0.08%)
May 05, 2006	43.30	44.16	42.17	42.93	102,883	-0.02(-0.04%)
May 04, 2006	43.16	43.37	42.75	42.94	112,801	-0.08(-0.19%)
May 03, 2006	42.86	43.95	42.71	43.02	60,887	+0.16(+0.37%)
May 02, 2006	42.05	43.47	41.59	42.86	208,478	+0.70(+1.66%)
May 01, 2006	43.16	44.35	41.74	42.17	53,716	-0.96(-2.21%)
Apr 28, 2006	43.38	43.53	42.32	43.12	50,093	-0.49(-1.12%)
Apr 27, 2006	43.18	44.14	41.74	43.61	59,050	+0.50(+1.17%)
Apr 26, 2006	42.88	43.86	42.75	43.10	26,402	-0.05(-0.12%)
Apr 25, 2006	43.78	43.78	42.55	43.16	60,912	-0.66(-1.51%)
Apr 24, 2006	44.48	45.36	43.60	43.82	66,595	-0.80(-1.78%)
Apr 21, 2006	45.85	46.11	44.14	44.62	57,558	-1.27(-2.78%)
Apr 20, 2006	46.26	46.26	44.95	45.89	78,800	-0.23(-0.50%)
Apr 19, 2006	46.00	46.67	45.19	46.12	124,040	+0.20(+0.44%)
Apr 18, 2006	44.18	46.03	44.59	45.92	121,362	+1.73(+3.92%)
Apr 17, 2006	44.72	45.06	43.75	44.18	101,795	-0.41(-0.91%)
Apr 13, 2006	44.20	44.59	44.15	44.59	62,615	+0.39(+0.88%)
Apr 12, 2006	44.16	44.29	43.73	44.20	54,702	+0.04(+0.08%)
Apr 11, 2006	44.23	44.45	43.99	44.16	69,063	-0.07(-0.16%)
Apr 10, 2006	44.11	44.66	43.91	44.24	72,508	+0.24(+0.54%)
Apr 07, 2006	44.07	44.45	43.80	44.00	103,806	+0.04(+0.10%)
Apr 06, 2006	42.63	44.12	42.55	43.95	150,252	+1.19(+2.79%)
Apr 05, 2006	43.30	43.42	42.73	42.76	66,549	-0.35(-0.82%)
Apr 04, 2006	43.36	43.55	42.88	43.11	85,469	-0.20(-0.47%)

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.