Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.65	39.67	39.47	39.64	63,785	+0.41(+1.05%)
Jun 29, 2006	38.24	39.28	38.18	39.23	137,202	+1.60(+4.24%)
Jun 28, 2006	37.38	37.63	37.27	37.63	116,203	+0.38(+1.02%)
Jun 27, 2006	37.69	37.70	37.19	37.25	70,101	-0.49(-1.29%)
Jun 26, 2006	37.82	37.85	37.63	37.74	57,312	+0.09(+0.24%)
Jun 23, 2006	37.58	37.95	37.51	37.65	41,050	-0.01(-0.03%)
Jun 22, 2006	37.84	37.88	37.45	37.67	55,417	-0.06(-0.17%)
Jun 21, 2006	37.22	37.91	37.22	37.73	89,994	+0.37(+0.98%)
Jun 20, 2006	37.31	37.66	37.20	37.36	63,470	+0.19(+0.51%)
Jun 19, 2006	37.58	37.67	37.13	37.17	159,938	-0.32(-0.84%)
Jun 16, 2006	37.74	37.77	37.39	37.49	100,099	-0.32(-0.85%)
Jun 15, 2006	36.89	37.93	36.89	37.81	238,407	+1.43(+3.93%)
Jun 14, 2006	36.20	36.44	35.98	36.38	165,622	+0.79(+2.21%)
Jun 13, 2006	36.29	36.44	35.38	35.60	185,042	-1.67(-4.49%)
Jun 12, 2006	37.70	37.72	37.13	37.27	73,574	-0.45(-1.19%)
Jun 09, 2006	37.75	37.94	37.41	37.72	82,574	+0.31(+0.83%)
Jun 08, 2006	37.37	37.41	36.64	37.41	248,827	-1.07(-2.78%)
Jun 07, 2006	38.74	39.10	38.46	38.48	94,573	-0.68(-1.73%)
Jun 06, 2006	39.33	39.36	38.75	39.15	143,676	-0.64(-1.60%)
Jun 05, 2006	40.54	40.54	39.79	39.79	119,361	-0.87(-2.13%)
Jun 02, 2006	40.74	40.82	40.53	40.66	67,259	+0.47(+1.16%)
Jun 01, 2006	39.71	40.19	39.59	40.19	54,786	+0.20(+0.49%)
May 31, 2006	40.12	40.47	39.78	40.00	254,669	-0.01(-0.03%)
May 30, 2006	40.57	40.57	39.97	40.01	183,621	-0.74(-1.82%)
May 26, 2006	40.73	40.87	40.40	40.75	74,679	+0.36(+0.89%)
May 25, 2006	40.03	40.41	39.86	40.39	71,364	+0.57(+1.43%)
May 24, 2006	40.11	40.19	39.40	39.82	243,301	-0.65(-1.60%)
May 23, 2006	40.35	40.94	40.35	40.47	371,347	+0.07(+0.17%)
May 22, 2006	40.19	40.60	39.78	40.40	247,880	-0.96(-2.31%)
May 19, 2006	41.30	41.48	40.93	41.35	98,362	+0.09(+0.23%)
May 18, 2006	41.64	41.72	41.17	41.26	116,361	+0.03(+0.06%)
May 17, 2006	42.42	42.44	41.02	41.23	146,044	-1.27(-3.00%)
May 16, 2006	42.51	42.56	42.19	42.51	99,310	-0.13(-0.31%)
May 15, 2006	43.20	43.20	40.85	42.64	149,991	-0.09(-0.21%)
May 12, 2006	43.32	43.33	42.50	42.73	266,511	-0.42(-0.98%)
May 11, 2006	43.70	43.72	43.06	43.15	213,145	-0.84(-1.91%)
May 10, 2006	44.08	44.23	43.94	43.99	158,517	-0.42(-0.94%)
May 09, 2006	44.27	44.43	44.08	44.41	90,942	+0.37(+0.85%)
May 08, 2006	44.30	44.34	44.04	44.04	117,309	+0.12(+0.27%)
May 05, 2006	43.66	44.11	43.61	43.92	147,307	+0.55(+1.27%)
May 04, 2006	43.18	43.37	43.07	43.37	65,206	+0.24(+0.56%)
May 03, 2006	43.24	43.26	42.96	43.13	114,309	-0.11(-0.26%)
May 02, 2006	43.20	43.26	43.04	43.24	168,621	+0.60(+1.41%)
May 01, 2006	43.23	43.26	42.49	42.64	109,256	+0.09(+0.22%)
Apr 28, 2006	42.40	43.19	42.37	42.54	86,521	+0.11(+0.25%)
Apr 27, 2006	42.44	43.27	42.13	42.44	162,780	-0.14(-0.33%)
Apr 26, 2006	42.25	42.84	42.21	42.58	163,885	+0.52(+1.24%)
Apr 25, 2006	42.44	42.50	42.02	42.06	79,890	+0.16(+0.39%)
Apr 24, 2006	42.25	42.30	41.57	41.89	142,886	-0.45(-1.06%)
Apr 21, 2006	42.53	42.67	42.27	42.34	72,311	+0.23(+0.56%)
Apr 20, 2006	42.15	42.34	42.01	42.11	64,259	-0.29(-0.69%)
Apr 19, 2006	42.06	42.43	41.92	42.40	50,997	+0.10(+0.22%)
Apr 18, 2006	41.70	42.31	41.70	42.30	89,205	+1.08(+2.61%)
Apr 17, 2006	41.29	41.39	41.11	41.23	125,045	-0.15(-0.35%)
Apr 13, 2006	41.23	41.44	41.19	41.37	55,102	+0.14(+0.34%)
Apr 12, 2006	41.34	41.50	41.18	41.23	27,945	-0.14(-0.34%)
Apr 11, 2006	41.88	41.95	41.33	41.37	94,731	-0.31(-0.74%)
Apr 10, 2006	42.07	42.09	41.65	41.68	86,205	-0.06(-0.14%)
Apr 07, 2006	42.40	42.49	41.71	41.74	66,785	-0.41(-0.98%)
Apr 06, 2006	42.25	42.25	41.93	42.15	65,680	+0.38(+0.91%)
Apr 05, 2006	41.74	41.90	41.45	41.77	113,204	+0.30(+0.72%)
Apr 04, 2006	41.52	41.66	40.85	41.47	71,048	-0.07(-0.17%)

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.