Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.05	40.17	39.53	39.82	381,600	-0.01(-0.03%)
Jun 29, 2006	38.10	39.84	38.02	39.83	476,800	+2.03(+5.37%)
Jun 28, 2006	37.99	38.15	37.30	37.80	326,000	-0.07(-0.18%)
Jun 27, 2006	38.09	38.38	37.65	37.87	391,000	-0.16(-0.43%)
Jun 26, 2006	38.53	38.95	37.73	38.03	567,600	-0.37(-0.96%)
Jun 23, 2006	37.42	38.55	37.01	38.41	462,700	+1.05(+2.82%)
Jun 22, 2006	37.40	37.67	37.00	37.35	298,800	-0.22(-0.59%)
Jun 21, 2006	36.35	37.86	36.34	37.57	313,100	+1.22(+3.34%)
Jun 20, 2006	36.55	37.25	36.30	36.35	463,400	-0.06(-0.16%)
Jun 19, 2006	37.59	37.73	36.27	36.41	497,900	-1.17(-3.11%)
Jun 16, 2006	38.09	38.23	37.19	37.59	391,000	-0.43(-1.13%)
Jun 15, 2006	36.45	38.15	36.45	38.02	585,500	+2.05(+5.69%)
Jun 14, 2006	35.00	36.08	34.87	35.97	768,700	+1.53(+4.44%)
Jun 13, 2006	35.62	36.20	34.28	34.44	1,038,000	-1.67(-4.62%)
Jun 12, 2006	37.38	37.48	36.05	36.11	316,200	-1.24(-3.33%)
Jun 09, 2006	37.95	38.50	36.97	37.35	325,500	-0.40(-1.05%)
Jun 08, 2006	37.64	37.91	35.98	37.75	609,400	+0.12(+0.31%)
Jun 07, 2006	38.04	38.63	37.59	37.63	399,400	-0.41(-1.06%)
Jun 06, 2006	38.53	38.55	37.38	38.04	488,000	-0.37(-0.95%)
Jun 05, 2006	40.20	40.20	38.33	38.41	440,000	-1.68(-4.19%)
Jun 02, 2006	39.92	40.27	39.39	40.09	523,300	+0.87(+2.21%)
Jun 01, 2006	39.02	39.25	38.75	39.22	618,000	+0.20(+0.53%)
May 31, 2006	38.77	39.45	38.55	39.02	1,506,100	+0.52(+1.34%)
May 30, 2006	39.25	39.55	38.48	38.50	770,800	-0.73(-1.87%)
May 26, 2006	38.70	39.56	38.70	39.23	713,400	+0.89(+2.33%)
May 25, 2006	37.88	38.45	37.54	38.34	536,500	+0.94(+2.50%)
May 24, 2006	38.55	39.24	36.47	37.41	1,280,300	-1.13(-2.94%)
May 23, 2006	38.95	40.13	38.54	38.54	970,900	+0.23(+0.61%)
May 22, 2006	38.40	38.78	37.75	38.30	1,122,100	-0.69(-1.76%)
May 19, 2006	39.39	39.65	38.37	38.99	787,400	-0.18(-0.46%)
May 18, 2006	39.98	40.17	39.14	39.17	716,100	-0.59(-1.50%)
May 17, 2006	40.50	41.20	39.69	39.77	930,700	-1.63(-3.95%)
May 16, 2006	42.48	42.74	41.34	41.40	567,700	-1.01(-2.37%)
May 15, 2006	43.10	43.12	41.85	42.41	512,400	-0.80(-1.84%)
May 12, 2006	44.12	44.12	42.60	43.20	406,800	-1.04(-2.35%)
May 11, 2006	44.45	45.17	44.19	44.24	434,700	+0.06(+0.14%)
May 10, 2006	44.45	44.70	43.60	44.18	669,800	-0.77(-1.70%)
May 09, 2006	44.73	45.17	44.20	44.95	687,000	+0.52(+1.16%)
May 08, 2006	43.47	44.55	43.47	44.43	504,600	+0.97(+2.23%)
May 05, 2006	42.87	43.57	42.65	43.46	281,000	+0.86(+2.02%)
May 04, 2006	42.45	43.09	42.45	42.60	329,000	-0.02(-0.04%)
May 03, 2006	42.93	43.71	42.62	42.62	514,600	-0.27(-0.62%)
May 02, 2006	42.65	43.00	42.10	42.88	439,100	+0.58(+1.37%)
May 01, 2006	42.74	42.74	41.81	42.30	845,700	+0.95(+2.30%)
Apr 28, 2006	41.00	41.78	40.80	41.35	540,800	+0.34(+0.82%)
Apr 27, 2006	41.40	41.82	40.76	41.02	689,300	-0.69(-1.64%)
Apr 26, 2006	42.52	42.52	41.41	41.70	1,201,800	-0.02(-0.04%)
Apr 25, 2006	46.34	46.34	41.60	41.72	2,402,300	-4.62(-9.97%)
Apr 24, 2006	46.46	46.51	45.85	46.34	524,100	-0.12(-0.27%)
Apr 21, 2006	46.00	46.63	45.66	46.46	568,200	+0.68(+1.49%)
Apr 20, 2006	46.00	46.30	45.30	45.78	319,600	-0.24(-0.53%)
Apr 19, 2006	44.95	46.06	44.70	46.02	587,600	+1.05(+2.33%)
Apr 18, 2006	43.41	45.16	43.41	44.98	376,600	+1.69(+3.89%)
Apr 17, 2006	43.46	43.78	42.97	43.29	211,500	-0.17(-0.39%)
Apr 13, 2006	43.18	43.80	42.70	43.46	252,200	+0.28(+0.65%)
Apr 12, 2006	43.01	43.43	42.76	43.18	300,200	+0.12(+0.28%)
Apr 11, 2006	44.45	44.45	43.05	43.06	547,900	-1.27(-2.86%)
Apr 10, 2006	44.92	44.93	44.23	44.33	418,800	-0.62(-1.39%)
Apr 07, 2006	45.34	45.59	44.40	44.95	443,100	-0.26(-0.58%)
Apr 06, 2006	44.34	45.53	44.34	45.22	668,400	+0.77(+1.73%)
Apr 05, 2006	43.45	44.50	43.29	44.45	308,900	+0.89(+2.04%)
Apr 04, 2006	43.70	43.81	43.26	43.55	247,200	-0.29(-0.65%)

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.