Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.82	34.42	33.77	34.42	97,326	+0.47(+1.39%)
Jun 29, 2006	33.33	34.07	33.19	33.95	35,641	+0.57(+1.70%)
Jun 28, 2006	33.38	33.39	33.07	33.38	191,349	+0.19(+0.58%)
Jun 27, 2006	33.28	33.29	33.17	33.19	100,845	-0.03(-0.10%)
Jun 26, 2006	33.38	33.47	33.20	33.22	23,664	+0.08(+0.25%)
Jun 23, 2006	33.10	33.29	32.57	33.14	142,334	+0.28(+0.86%)
Jun 22, 2006	32.86	33.04	32.61	32.86	30,197	+0.08(+0.25%)
Jun 21, 2006	32.85	33.06	32.72	32.77	72,062	-0.17(-0.50%)
Jun 20, 2006	32.72	32.97	32.72	32.94	24,944	+0.21(+0.66%)
Jun 19, 2006	33.35	33.35	32.59	32.72	62,940	-0.76(-2.28%)
Jun 16, 2006	33.75	33.76	33.35	33.49	45,137	-0.14(-0.41%)
Jun 15, 2006	33.47	33.81	33.36	33.62	65,800	+0.18(+0.54%)
Jun 14, 2006	33.69	33.70	32.87	33.44	78,815	-0.42(-1.23%)
Jun 13, 2006	33.48	33.92	33.48	33.86	85,349	+0.27(+0.80%)
Jun 12, 2006	33.92	33.92	33.59	33.59	16,553	-0.33(-0.96%)
Jun 09, 2006	34.08	34.26	33.92	33.92	46,288	-0.30(-0.87%)
Jun 08, 2006	33.63	34.30	33.63	34.21	24,119	+0.26(+0.76%)
Jun 07, 2006	33.60	34.28	33.60	33.96	44,221	+0.28(+0.84%)
Jun 06, 2006	33.95	34.04	33.57	33.67	37,441	+0.04(+0.12%)
Jun 05, 2006	34.36	34.36	33.63	33.63	38,335	-0.56(-1.64%)
Jun 02, 2006	34.34	34.37	34.00	34.19	59,775	-0.11(-0.32%)
Jun 01, 2006	34.00	34.30	33.91	34.30	56,093	+0.28(+0.84%)
May 31, 2006	33.52	34.02	33.51	34.02	69,140	+0.62(+1.85%)
May 30, 2006	33.27	33.49	33.25	33.40	85,465	+0.13(+0.40%)
May 26, 2006	33.33	33.44	33.19	33.27	51,452	+0.08(+0.23%)
May 25, 2006	33.15	33.34	32.99	33.20	34,556	+0.26(+0.80%)
May 24, 2006	32.97	33.15	32.70	32.93	37,126	+0.01(+0.04%)
May 23, 2006	33.17	33.35	32.92	32.92	18,869	-0.34(-1.02%)
May 22, 2006	33.26	33.36	33.22	33.26	30,289	-0.16(-0.48%)
May 19, 2006	33.61	33.61	33.34	33.42	58,930	+0.03(+0.10%)
May 18, 2006	33.61	33.93	33.25	33.38	57,622	-0.39(-1.15%)
May 17, 2006	34.22	34.22	33.63	33.77	36,650	-0.36(-1.06%)
May 16, 2006	33.88	34.17	33.62	34.13	46,892	+0.30(+0.88%)
May 15, 2006	33.94	33.96	33.75	33.83	58,117	-0.16(-0.47%)
May 12, 2006	33.86	34.03	33.86	33.99	145,962	+0.07(+0.20%)
May 11, 2006	34.21	34.30	33.92	33.92	36,057	-0.38(-1.11%)
May 10, 2006	33.96	34.32	33.96	34.30	23,379	+0.07(+0.20%)
May 09, 2006	34.46	34.56	34.21	34.23	45,617	-0.24(-0.70%)
May 08, 2006	34.47	34.62	34.25	34.48	53,031	+0.17(+0.48%)
May 05, 2006	34.23	34.62	34.23	34.31	75,408	+0.17(+0.49%)
May 04, 2006	33.99	34.23	33.94	34.14	61,309	+0.19(+0.57%)
May 03, 2006	33.80	34.06	33.74	33.95	45,677	+0.12(+0.35%)
May 02, 2006	33.89	33.90	33.69	33.83	82,330	-0.04(-0.12%)
May 01, 2006	33.68	33.92	33.68	33.87	156,086	+0.14(+0.41%)
Apr 28, 2006	33.92	33.92	33.63	33.74	41,125	+0.02(+0.06%)
Apr 27, 2006	33.60	33.93	33.58	33.71	68,225	+0.08(+0.25%)
Apr 26, 2006	33.31	33.64	33.31	33.63	155,442	+0.13(+0.39%)
Apr 25, 2006	33.76	33.76	33.38	33.50	33,963	-0.31(-0.90%)
Apr 24, 2006	33.57	33.91	33.49	33.81	104,226	+0.23(+0.68%)
Apr 21, 2006	33.62	33.78	33.47	33.58	44,087	-0.06(-0.16%)
Apr 20, 2006	33.75	33.78	33.53	33.63	34,187	-0.18(-0.53%)
Apr 19, 2006	33.48	33.81	33.34	33.81	60,831	+0.17(+0.52%)
Apr 18, 2006	33.04	33.65	32.80	33.64	55,210	+0.73(+2.21%)
Apr 17, 2006	32.61	33.06	32.54	32.91	76,795	+0.35(+1.06%)
Apr 13, 2006	32.49	32.59	32.35	32.56	111,633	+0.11(+0.34%)
Apr 12, 2006	32.65	32.72	32.45	32.45	40,341	-0.19(-0.59%)
Apr 11, 2006	32.93	32.93	32.61	32.65	17,501	-0.35(-1.05%)
Apr 10, 2006	32.74	33.27	32.67	32.99	100,551	+0.25(+0.76%)
Apr 07, 2006	33.29	33.29	32.70	32.74	14,572	-0.57(-1.71%)
Apr 06, 2006	33.37	33.50	33.26	33.31	73,651	-0.03(-0.10%)
Apr 05, 2006	33.13	33.37	33.01	33.35	48,943	+0.42(+1.26%)
Apr 04, 2006	32.88	33.22	32.70	32.93	32,604	-0.02(-0.06%)

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.