Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.31	39.45	39.09	39.31	4,219,347	+0.04(+0.11%)
Jun 29, 2006	39.07	39.30	38.87	39.27	3,532,946	+0.52(+1.33%)
Jun 28, 2006	38.68	38.88	38.52	38.75	3,878,931	+0.18(+0.47%)
Jun 27, 2006	38.53	38.76	38.38	38.57	3,092,007	+0.06(+0.17%)
Jun 26, 2006	38.07	38.56	38.02	38.50	2,466,866	+0.50(+1.32%)
Jun 23, 2006	38.09	38.28	37.92	38.00	2,592,730	-0.09(-0.25%)
Jun 22, 2006	38.20	38.55	37.97	38.10	2,750,477	-0.24(-0.62%)
Jun 21, 2006	38.03	38.71	38.03	38.33	2,666,800	+0.17(+0.43%)
Jun 20, 2006	38.43	38.66	38.17	38.17	2,817,725	-0.11(-0.30%)
Jun 19, 2006	38.62	38.73	38.04	38.28	2,539,266	-0.15(-0.39%)
Jun 16, 2006	38.62	38.88	38.38	38.43	3,997,276	-0.28(-0.72%)
Jun 15, 2006	38.30	38.76	38.30	38.71	3,309,901	+0.39(+1.03%)
Jun 14, 2006	37.87	38.33	37.71	38.32	3,677,745	+0.37(+0.98%)
Jun 13, 2006	38.43	38.50	37.86	37.94	5,653,550	-0.55(-1.44%)
Jun 12, 2006	39.12	39.12	38.43	38.50	2,521,166	-0.55(-1.40%)
Jun 09, 2006	39.21	39.40	38.78	39.04	2,806,865	-0.21(-0.53%)
Jun 08, 2006	38.93	39.37	38.68	39.25	3,709,767	+0.21(+0.53%)
Jun 07, 2006	38.86	39.40	38.79	39.04	2,422,313	+0.11(+0.28%)
Jun 06, 2006	38.94	39.14	38.43	38.94	3,507,328	-0.02(-0.06%)
Jun 05, 2006	39.52	39.66	38.96	38.96	2,809,232	-0.62(-1.58%)
Jun 02, 2006	39.64	39.75	39.37	39.58	2,888,592	-0.10(-0.25%)
Jun 01, 2006	39.46	39.85	39.44	39.68	3,690,275	+0.17(+0.44%)
May 31, 2006	39.37	39.61	39.12	39.51	3,744,436	+0.27(+0.68%)
May 30, 2006	39.38	39.52	39.05	39.24	2,705,645	-0.27(-0.67%)
May 26, 2006	39.88	39.97	39.31	39.51	2,435,679	-0.45(-1.11%)
May 25, 2006	40.07	40.07	39.42	39.96	3,255,601	+0.19(+0.49%)
May 24, 2006	39.68	40.14	39.50	39.76	4,131,772	-0.11(-0.29%)
May 23, 2006	40.29	40.47	39.79	39.88	4,203,336	-0.47(-1.17%)
May 22, 2006	40.38	40.70	40.13	40.35	3,150,344	-0.15(-0.37%)
May 19, 2006	40.84	40.88	40.37	40.50	4,033,754	-0.16(-0.39%)
May 18, 2006	40.34	40.90	40.22	40.66	5,265,239	+0.31(+0.77%)
May 17, 2006	40.72	41.04	40.03	40.35	3,504,404	-0.83(-2.02%)
May 16, 2006	40.94	41.26	40.75	41.18	2,524,925	+0.17(+0.42%)
May 15, 2006	40.30	41.09	40.24	41.01	2,989,116	+0.52(+1.28%)
May 12, 2006	41.06	41.12	40.39	40.49	3,262,423	-0.67(-1.62%)
May 11, 2006	41.10	41.27	41.00	41.16	3,916,245	-0.01(-0.03%)
May 10, 2006	40.94	41.28	40.88	41.18	2,599,552	-0.01(-0.02%)
May 09, 2006	41.37	41.41	40.95	41.18	3,395,248	-0.19(-0.47%)
May 08, 2006	40.76	41.44	40.68	41.38	3,449,548	+0.53(+1.30%)
May 05, 2006	40.94	41.03	40.74	40.85	3,393,021	-0.01(-0.02%)
May 04, 2006	40.83	40.94	40.73	40.85	2,588,692	+0.11(+0.28%)
May 03, 2006	40.64	40.94	40.36	40.74	2,914,211	-0.05(-0.12%)
May 02, 2006	40.69	40.90	40.54	40.79	3,831,732	+0.26(+0.64%)
May 01, 2006	40.65	40.84	40.37	40.53	4,224,360	-0.04(-0.11%)
Apr 28, 2006	40.33	40.62	40.11	40.57	4,308,315	+0.39(+0.97%)
Apr 27, 2006	40.10	40.45	39.91	40.19	3,253,930	+0.09(+0.23%)
Apr 26, 2006	40.13	40.22	39.88	40.09	2,857,405	+0.14(+0.34%)
Apr 25, 2006	39.91	40.29	39.72	39.96	2,931,754	-0.01(-0.04%)
Apr 24, 2006	39.97	40.16	39.58	39.97	4,264,318	+0.00(+0.00%)
Apr 21, 2006	40.03	40.22	39.85	39.97	5,218,736	+0.16(+0.40%)
Apr 20, 2006	39.75	39.96	39.54	39.81	8,224,421	+0.44(+1.11%)
Apr 19, 2006	38.68	39.58	38.61	39.37	13,630,142	+2.06(+5.52%)
Apr 18, 2006	35.57	37.41	36.32	37.31	7,563,499	+1.10(+3.03%)
Apr 17, 2006	36.31	36.54	36.13	36.21	2,773,171	-0.13(-0.36%)
Apr 13, 2006	36.31	36.41	36.18	36.34	3,814,190	+0.03(+0.08%)
Apr 12, 2006	36.27	36.67	36.20	36.31	6,766,271	+0.04(+0.12%)
Apr 11, 2006	36.69	36.75	36.17	36.27	6,564,388	-0.42(-1.15%)
Apr 10, 2006	36.69	36.86	36.60	36.69	2,600,666	-0.09(-0.25%)
Apr 07, 2006	37.19	37.45	36.72	36.79	3,098,133	-0.42(-1.12%)
Apr 06, 2006	37.20	37.33	37.07	37.20	3,382,021	-0.14(-0.37%)
Apr 05, 2006	37.64	37.84	37.24	37.34	3,837,998	-0.20(-0.54%)
Apr 04, 2006	37.55	37.76	37.37	37.54	3,021,696	-0.07(-0.19%)

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.