Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.70	41.72	41.51	41.69	60,654	+0.43(+1.05%)
Jun 29, 2006	40.22	41.30	40.15	41.26	130,467	+1.68(+4.24%)
Jun 28, 2006	39.31	39.58	39.20	39.58	110,499	+0.40(+1.02%)
Jun 27, 2006	39.63	39.65	39.11	39.18	66,660	-0.51(-1.29%)
Jun 26, 2006	39.77	39.80	39.58	39.69	54,499	+0.09(+0.24%)
Jun 23, 2006	39.52	39.90	39.44	39.60	39,035	-0.01(-0.03%)
Jun 22, 2006	39.80	39.83	39.38	39.61	52,697	-0.07(-0.17%)
Jun 21, 2006	39.14	39.87	39.14	39.68	85,577	+0.39(+0.98%)
Jun 20, 2006	39.23	39.60	39.12	39.29	60,354	+0.20(+0.51%)
Jun 19, 2006	39.52	39.61	39.04	39.09	152,087	-0.33(-0.84%)
Jun 16, 2006	39.68	39.72	39.32	39.42	95,186	-0.34(-0.85%)
Jun 15, 2006	38.80	39.89	38.80	39.76	226,704	+1.51(+3.93%)
Jun 14, 2006	38.07	38.33	37.83	38.26	157,492	+0.83(+2.21%)
Jun 13, 2006	38.17	38.33	37.21	37.43	175,959	-1.76(-4.49%)
Jun 12, 2006	39.64	39.66	39.05	39.19	69,963	-0.47(-1.19%)
Jun 09, 2006	39.70	39.90	39.35	39.66	78,520	+0.33(+0.83%)
Jun 08, 2006	39.30	39.34	38.53	39.34	236,613	-1.13(-2.78%)
Jun 07, 2006	40.74	41.12	40.45	40.46	89,931	-0.71(-1.73%)
Jun 06, 2006	41.36	41.39	40.75	41.18	136,623	-0.67(-1.60%)
Jun 05, 2006	42.63	42.63	41.84	41.85	113,502	-0.91(-2.13%)
Jun 02, 2006	42.85	42.93	42.62	42.76	63,957	+0.49(+1.16%)
Jun 01, 2006	41.76	42.27	41.63	42.27	52,097	+0.21(+0.49%)
May 31, 2006	42.20	42.56	41.84	42.06	242,168	-0.01(-0.03%)
May 30, 2006	42.66	42.66	42.03	42.08	174,607	-0.78(-1.82%)
May 26, 2006	42.83	42.97	42.49	42.85	71,014	+0.38(+0.89%)
May 25, 2006	42.10	42.49	41.92	42.47	67,861	+0.60(+1.43%)
May 24, 2006	42.18	42.26	41.43	41.88	231,359	-0.68(-1.60%)
May 23, 2006	42.43	43.05	42.43	42.55	353,119	+0.07(+0.17%)
May 22, 2006	42.26	42.69	41.83	42.48	235,713	-1.01(-2.31%)
May 19, 2006	43.43	43.62	43.05	43.49	93,534	+0.10(+0.23%)
May 18, 2006	43.79	43.87	43.29	43.39	110,650	+0.03(+0.06%)
May 17, 2006	44.61	44.63	43.13	43.36	138,875	-1.34(-3.00%)
May 16, 2006	44.71	44.76	44.37	44.70	94,435	-0.14(-0.31%)
May 15, 2006	45.43	45.43	42.96	44.84	142,628	-0.09(-0.21%)
May 12, 2006	45.56	45.57	44.69	44.93	253,429	-0.45(-0.98%)
May 11, 2006	45.96	45.98	45.29	45.38	202,683	-0.89(-1.91%)
May 10, 2006	46.36	46.51	46.20	46.26	150,736	-0.44(-0.94%)
May 09, 2006	46.56	46.72	46.36	46.70	86,478	+0.39(+0.85%)
May 08, 2006	46.59	46.62	46.31	46.31	111,550	+0.13(+0.27%)
May 05, 2006	45.92	46.38	45.86	46.18	140,076	+0.58(+1.27%)
May 04, 2006	45.41	45.61	45.29	45.61	62,006	+0.25(+0.56%)
May 03, 2006	45.47	45.49	45.18	45.35	108,698	-0.12(-0.26%)
May 02, 2006	45.43	45.49	45.26	45.47	160,344	+0.63(+1.41%)
May 01, 2006	45.46	45.49	44.68	44.84	103,893	+0.10(+0.22%)
Apr 28, 2006	44.59	45.42	44.56	44.74	82,274	+0.11(+0.25%)
Apr 27, 2006	44.63	45.51	44.31	44.63	154,789	-0.15(-0.33%)
Apr 26, 2006	44.43	45.05	44.39	44.77	155,840	+0.55(+1.24%)
Apr 25, 2006	44.63	44.69	44.19	44.23	75,968	+0.17(+0.39%)
Apr 24, 2006	44.43	44.49	43.72	44.05	135,872	-0.47(-1.06%)
Apr 21, 2006	44.73	44.87	44.45	44.53	68,762	+0.25(+0.56%)
Apr 20, 2006	44.33	44.53	44.17	44.28	61,105	-0.31(-0.69%)
Apr 19, 2006	44.23	44.62	44.08	44.59	48,493	+0.10(+0.22%)
Apr 18, 2006	43.85	44.49	43.85	44.49	84,826	+1.13(+2.61%)
Apr 17, 2006	43.42	43.53	43.23	43.35	118,907	-0.15(-0.35%)
Apr 13, 2006	43.36	43.58	43.32	43.51	52,397	+0.15(+0.34%)
Apr 12, 2006	43.47	43.64	43.30	43.36	26,574	-0.15(-0.34%)
Apr 11, 2006	44.05	44.11	43.46	43.51	90,081	-0.33(-0.74%)
Apr 10, 2006	44.25	44.26	43.80	43.83	81,974	-0.06(-0.14%)
Apr 07, 2006	44.59	44.69	43.86	43.89	63,507	-0.43(-0.98%)
Apr 06, 2006	44.43	44.43	44.09	44.33	62,456	+0.40(+0.91%)
Apr 05, 2006	43.89	44.06	43.59	43.93	107,647	+0.31(+0.72%)
Apr 04, 2006	43.67	43.81	42.96	43.61	67,561	-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.