Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.34	40.72	40.13	40.49	1,897,455	+0.15(+0.36%)
Jun 29, 2006	39.84	40.37	39.74	40.34	2,119,126	+0.67(+1.68%)
Jun 28, 2006	39.53	39.79	39.49	39.67	985,954	+0.18(+0.46%)
Jun 27, 2006	39.45	39.68	39.31	39.49	1,240,393	+0.04(+0.11%)
Jun 26, 2006	39.14	39.54	39.02	39.45	1,073,899	+0.44(+1.12%)
Jun 23, 2006	39.30	39.30	38.82	39.01	1,330,507	-0.28(-0.71%)
Jun 22, 2006	39.59	39.67	39.24	39.29	1,422,308	-0.29(-0.74%)
Jun 21, 2006	39.25	39.75	39.17	39.59	1,447,367	+0.33(+0.85%)
Jun 20, 2006	39.76	39.86	39.10	39.25	2,087,321	-0.58(-1.45%)
Jun 19, 2006	39.59	39.92	39.47	39.83	2,678,123	+0.46(+1.16%)
Jun 16, 2006	39.28	39.53	39.19	39.37	1,881,794	+0.09(+0.23%)
Jun 15, 2006	38.81	39.31	38.78	39.28	1,741,322	+0.49(+1.27%)
Jun 14, 2006	38.78	39.07	38.45	38.79	1,917,936	-0.13(-0.34%)
Jun 13, 2006	39.24	39.49	38.78	38.92	2,354,049	-0.32(-0.81%)
Jun 12, 2006	39.34	39.40	39.03	39.24	2,097,682	-0.04(-0.11%)
Jun 09, 2006	39.01	39.40	38.90	39.28	1,680,844	+0.41(+1.07%)
Jun 08, 2006	38.81	39.04	38.29	38.87	2,219,601	-0.08(-0.20%)
Jun 07, 2006	38.59	39.21	38.43	38.95	1,422,067	+0.36(+0.93%)
Jun 06, 2006	38.81	39.01	38.37	38.59	1,760,356	-0.19(-0.49%)
Jun 05, 2006	38.67	39.71	38.59	38.78	2,542,951	+0.01(+0.02%)
Jun 02, 2006	38.14	38.90	38.07	38.77	2,305,137	+0.87(+2.30%)
Jun 01, 2006	37.44	37.90	37.38	37.90	2,371,879	+0.59(+1.59%)
May 31, 2006	38.07	38.29	36.56	37.31	5,386,605	-0.53(-1.40%)
May 30, 2006	37.95	38.21	37.78	37.84	1,553,142	-0.15(-0.40%)
May 26, 2006	37.89	38.07	37.66	37.99	891,743	+0.23(+0.60%)
May 25, 2006	37.10	37.90	37.08	37.76	1,457,727	+0.89(+2.42%)
May 24, 2006	36.73	37.39	36.55	36.87	1,816,256	-0.12(-0.31%)
May 23, 2006	37.44	37.66	36.91	36.99	1,636,028	-0.10(-0.28%)
May 22, 2006	37.10	37.21	36.62	37.09	2,717,638	-0.25(-0.67%)
May 19, 2006	37.49	37.88	37.11	37.34	2,132,378	-0.11(-0.30%)
May 18, 2006	38.20	38.47	37.37	37.45	1,485,918	-0.59(-1.55%)
May 17, 2006	38.27	38.64	38.00	38.04	1,885,408	-0.75(-1.94%)
May 16, 2006	39.28	39.37	38.77	38.79	1,111,728	-0.44(-1.13%)
May 15, 2006	38.39	39.30	38.12	39.24	1,826,135	+0.79(+2.05%)
May 12, 2006	38.93	38.93	38.26	38.45	2,358,145	-0.59(-1.50%)
May 11, 2006	39.26	39.55	38.89	39.03	2,579,334	-0.24(-0.62%)
May 10, 2006	38.97	39.47	38.95	39.28	1,536,999	+0.31(+0.80%)
May 09, 2006	39.09	39.17	38.66	38.97	1,401,828	-0.12(-0.31%)
May 08, 2006	38.93	39.27	38.83	39.09	1,295,570	+0.16(+0.41%)
May 05, 2006	38.71	39.34	38.69	38.93	1,011,735	+0.44(+1.15%)
May 04, 2006	38.22	38.95	38.20	38.49	1,796,739	+0.44(+1.17%)
May 03, 2006	38.05	38.32	37.85	38.04	1,548,805	-0.28(-0.74%)
May 02, 2006	38.64	38.64	37.93	38.32	3,577,336	-0.69(-1.77%)
May 01, 2006	39.70	39.83	38.93	39.01	2,326,340	-0.68(-1.71%)
Apr 28, 2006	39.77	40.12	39.55	39.69	1,023,782	-0.07(-0.19%)
Apr 27, 2006	39.70	40.13	39.32	39.77	1,850,230	+0.07(+0.17%)
Apr 26, 2006	40.13	40.17	39.57	39.70	1,675,302	-0.07(-0.19%)
Apr 25, 2006	40.11	40.26	39.67	39.78	1,561,334	-0.38(-0.94%)
Apr 24, 2006	40.49	40.52	40.15	40.15	1,510,736	-0.39(-0.97%)
Apr 21, 2006	40.59	40.78	40.47	40.55	1,609,042	+0.21(+0.51%)
Apr 20, 2006	40.50	40.73	39.95	40.34	1,317,737	-0.16(-0.40%)
Apr 19, 2006	39.95	40.63	39.74	40.50	1,902,997	+0.55(+1.38%)
Apr 18, 2006	38.58	40.09	38.62	39.95	2,133,824	+1.38(+3.57%)
Apr 17, 2006	38.38	38.93	38.35	38.57	1,045,708	+0.09(+0.23%)
Apr 13, 2006	39.05	39.02	38.37	38.49	1,561,575	-0.57(-1.46%)
Apr 12, 2006	39.31	39.44	38.95	39.05	1,637,714	-0.20(-0.50%)
Apr 11, 2006	39.51	39.58	39.12	39.25	1,649,039	-0.26(-0.65%)
Apr 10, 2006	39.01	40.02	39.39	39.51	2,470,186	-0.51(-1.29%)
Apr 07, 2006	40.35	40.65	40.00	40.02	1,832,399	-0.33(-0.82%)
Apr 06, 2006	40.34	40.57	40.11	40.35	2,212,373	-0.27(-0.65%)
Apr 05, 2006	40.05	40.81	39.93	40.62	3,354,942	+1.55(+3.96%)
Apr 04, 2006	39.05	39.43	38.91	39.07	1,537,722	-0.12(-0.31%)

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.