Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.10	31.52	31.10	31.36	2,613,280	+0.31(+0.99%)
Jun 29, 2006	30.40	31.15	30.22	31.05	1,917,260	+1.39(+4.69%)
Jun 28, 2006	29.48	29.74	29.34	29.66	639,324	+0.27(+0.93%)
Jun 27, 2006	29.82	29.83	29.39	29.39	1,042,747	-0.56(-1.87%)
Jun 26, 2006	29.48	29.95	29.45	29.95	1,240,043	+0.51(+1.72%)
Jun 23, 2006	29.43	29.80	29.25	29.44	1,451,015	-0.04(-0.14%)
Jun 22, 2006	29.65	29.69	29.41	29.48	1,370,672	-0.23(-0.78%)
Jun 21, 2006	29.55	29.94	29.49	29.72	2,128,943	+0.14(+0.47%)
Jun 20, 2006	29.57	29.76	29.38	29.57	1,995,466	-0.05(-0.17%)
Jun 19, 2006	29.62	30.54	29.35	29.62	2,871,545	+0.14(+0.48%)
Jun 16, 2006	29.17	29.53	29.14	29.48	4,773,563	+0.04(+0.12%)
Jun 15, 2006	29.38	29.79	28.92	29.45	4,387,661	+0.19(+0.65%)
Jun 14, 2006	28.97	29.43	28.42	29.26	2,357,721	+0.22(+0.77%)
Jun 13, 2006	30.48	30.62	28.83	29.03	2,831,089	-1.59(-5.18%)
Jun 12, 2006	31.29	31.35	30.61	30.62	887,048	-0.67(-2.15%)
Jun 09, 2006	31.62	31.69	30.80	31.29	1,202,009	-0.41(-1.31%)
Jun 08, 2006	31.84	32.08	30.54	31.71	1,613,552	-0.13(-0.40%)
Jun 07, 2006	31.74	32.37	31.69	31.84	757,559	+0.10(+0.31%)
Jun 06, 2006	31.74	31.91	31.37	31.74	797,445	-0.01(-0.02%)
Jun 05, 2006	32.62	32.99	31.62	31.74	1,223,092	-0.88(-2.71%)
Jun 02, 2006	32.68	33.02	32.52	32.63	1,021,807	-0.11(-0.34%)
Jun 01, 2006	32.26	32.78	32.18	32.74	1,110,127	+0.61(+1.90%)
May 31, 2006	31.44	32.13	31.31	32.13	1,938,628	+0.87(+2.78%)
May 30, 2006	30.89	31.58	30.73	31.26	1,116,965	+0.04(+0.11%)
May 26, 2006	31.18	31.58	31.03	31.22	1,047,021	+0.04(+0.14%)
May 25, 2006	31.03	31.41	30.62	31.18	1,525,944	+0.32(+1.02%)
May 24, 2006	30.99	31.37	30.50	30.87	1,876,518	-0.15(-0.48%)
May 23, 2006	30.85	31.44	30.78	31.01	1,616,401	+0.15(+0.50%)
May 22, 2006	31.49	31.73	30.76	30.86	2,200,597	-0.62(-1.98%)
May 19, 2006	31.59	31.88	31.08	31.48	3,393,346	-0.07(-0.22%)
May 18, 2006	32.08	32.27	31.52	31.55	1,831,931	-0.34(-1.06%)
May 17, 2006	32.89	32.92	31.84	31.89	1,479,932	-1.35(-4.05%)
May 16, 2006	33.62	33.62	32.71	33.24	1,532,355	-0.39(-1.15%)
May 15, 2006	33.13	33.63	32.89	33.63	1,065,397	+0.28(+0.84%)
May 12, 2006	33.91	34.00	33.29	33.34	1,414,405	-0.60(-1.76%)
May 11, 2006	34.41	34.53	33.81	33.94	984,057	-0.59(-1.71%)
May 10, 2006	34.74	34.93	34.31	34.53	823,087	-0.27(-0.79%)
May 09, 2006	34.35	35.01	33.89	34.80	1,077,078	+0.32(+0.92%)
May 08, 2006	34.08	34.52	34.08	34.49	921,663	+0.41(+1.19%)
May 05, 2006	33.90	34.24	33.77	34.08	1,431,356	+0.18(+0.52%)
May 04, 2006	33.94	34.27	33.77	33.91	857,845	+0.12(+0.35%)
May 03, 2006	33.74	34.05	33.70	33.79	755,564	+0.02(+0.06%)
May 02, 2006	34.04	34.16	33.53	33.77	1,097,876	-0.45(-1.31%)
May 01, 2006	34.43	34.79	34.12	34.22	1,631,786	-0.21(-0.61%)
Apr 28, 2006	35.06	35.06	34.40	34.43	1,411,983	-0.67(-1.92%)
Apr 27, 2006	34.16	35.16	33.69	35.10	1,228,077	+0.88(+2.56%)
Apr 26, 2006	33.52	34.54	33.23	34.22	1,800,022	+1.07(+3.24%)
Apr 25, 2006	32.95	33.52	32.82	33.15	1,032,348	+0.22(+0.66%)
Apr 24, 2006	32.89	33.31	32.87	32.93	1,060,269	-0.15(-0.45%)
Apr 21, 2006	33.22	33.38	32.90	33.08	1,015,112	-0.09(-0.28%)
Apr 20, 2006	33.39	33.51	33.12	33.17	1,406,570	-0.28(-0.84%)
Apr 19, 2006	32.98	33.99	32.94	33.45	2,013,272	+0.60(+1.82%)
Apr 18, 2006	31.84	32.92	31.74	32.85	1,403,293	+1.03(+3.24%)
Apr 17, 2006	32.01	32.28	31.68	31.82	742,031	-0.11(-0.33%)
Apr 13, 2006	31.98	32.22	31.87	31.93	796,448	-0.05(-0.15%)
Apr 12, 2006	31.85	32.22	31.75	31.98	1,345,458	+0.18(+0.55%)
Apr 11, 2006	31.92	32.11	31.73	31.80	1,571,102	-0.06(-0.18%)
Apr 10, 2006	31.06	32.02	31.03	31.86	1,811,703	+0.83(+2.67%)
Apr 07, 2006	31.57	31.83	30.96	31.03	1,353,150	-0.51(-1.62%)
Apr 06, 2006	31.66	31.69	31.25	31.54	1,655,860	-0.12(-0.38%)
Apr 05, 2006	31.66	31.95	31.52	31.66	1,019,528	+0.07(+0.22%)
Apr 04, 2006	31.26	31.62	31.24	31.59	977,789	+0.24(+0.76%)

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.