Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.27	40.26	39.24	39.87	9,520,823	+1.47(+3.82%)
Jun 29, 2006	37.82	38.49	37.29	38.40	6,439,246	+1.27(+3.41%)
Jun 28, 2006	37.34	37.58	36.88	37.13	6,114,511	-0.03(-0.07%)
Jun 27, 2006	37.62	38.20	37.16	37.16	6,544,713	-0.17(-0.46%)
Jun 26, 2006	36.96	37.36	36.26	37.33	6,566,534	+0.59(+1.60%)
Jun 23, 2006	37.31	37.48	36.71	36.74	9,733,424	+1.26(+3.55%)
Jun 22, 2006	35.31	35.73	35.06	35.48	3,684,072	+0.13(+0.37%)
Jun 21, 2006	34.55	35.94	34.50	35.35	5,829,932	+0.94(+2.74%)
Jun 20, 2006	34.57	35.23	34.33	34.41	5,586,873	-0.09(-0.25%)
Jun 19, 2006	35.80	35.81	34.41	34.49	6,356,358	-1.52(-4.23%)
Jun 16, 2006	35.64	36.30	34.86	36.02	7,479,066	-0.05(-0.13%)
Jun 15, 2006	34.94	36.35	34.84	36.06	10,206,662	+1.63(+4.73%)
Jun 14, 2006	32.55	34.45	32.42	34.43	10,442,296	+2.03(+6.27%)
Jun 13, 2006	33.67	34.01	32.30	32.40	12,158,256	-1.85(-5.40%)
Jun 12, 2006	35.06	35.50	34.22	34.25	7,202,064	-0.79(-2.24%)
Jun 09, 2006	36.36	36.36	34.78	35.04	7,885,023	-0.99(-2.75%)
Jun 08, 2006	35.14	36.18	34.38	36.03	11,432,716	+0.30(+0.83%)
Jun 07, 2006	37.08	37.19	35.64	35.73	7,898,358	-1.68(-4.50%)
Jun 06, 2006	36.96	37.85	36.69	37.41	6,543,046	+0.40(+1.09%)
Jun 05, 2006	38.80	38.95	37.01	37.01	5,587,327	-1.31(-3.43%)
Jun 02, 2006	38.04	38.43	37.48	38.32	5,884,787	+0.48(+1.27%)
Jun 01, 2006	37.45	38.57	37.19	37.84	5,659,457	-0.01(-0.03%)
May 31, 2006	37.06	37.89	36.72	37.85	7,027,801	+0.80(+2.15%)
May 30, 2006	38.21	38.41	36.98	37.05	3,623,307	-0.57(-1.53%)
May 26, 2006	37.12	37.96	36.80	37.63	3,449,044	+0.59(+1.60%)
May 25, 2006	36.63	37.37	36.02	37.03	5,828,719	+1.07(+2.97%)
May 24, 2006	36.43	37.33	35.35	35.97	10,421,232	-1.14(-3.08%)
May 23, 2006	38.37	39.07	36.86	37.11	6,403,787	-0.73(-1.94%)
May 22, 2006	36.86	38.12	35.95	37.84	7,548,317	+0.15(+0.39%)
May 19, 2006	36.72	37.97	36.20	37.69	11,093,282	+1.11(+3.03%)
May 18, 2006	37.62	37.90	36.45	36.59	7,569,228	-0.63(-1.70%)
May 17, 2006	38.33	38.84	36.82	37.22	7,916,391	-1.49(-3.85%)
May 16, 2006	38.80	39.07	37.99	38.71	6,866,569	+0.34(+0.88%)
May 15, 2006	39.10	39.11	37.71	38.37	7,736,218	-1.06(-2.68%)
May 12, 2006	40.71	40.85	39.30	39.43	8,344,775	-1.79(-4.35%)
May 11, 2006	42.06	42.28	40.92	41.23	7,164,180	-0.42(-1.00%)
May 10, 2006	40.92	41.64	40.59	41.64	5,983,283	+0.50(+1.22%)
May 09, 2006	41.52	41.79	40.69	41.14	6,689,124	-0.38(-0.92%)
May 08, 2006	40.59	41.64	40.36	41.52	4,523,717	-0.22(-0.54%)
May 05, 2006	41.51	41.89	41.19	41.75	5,612,179	+0.79(+1.92%)
May 04, 2006	41.21	41.79	40.41	40.96	7,293,590	-0.67(-1.62%)
May 03, 2006	41.11	42.10	40.81	41.63	9,268,369	+0.20(+0.48%)
May 02, 2006	40.92	42.02	40.54	41.44	8,698,453	+1.33(+3.31%)
May 01, 2006	40.15	40.59	39.91	40.11	5,030,898	+0.44(+1.11%)
Apr 28, 2006	39.57	40.41	39.23	39.67	5,955,401	+0.38(+0.97%)
Apr 27, 2006	39.00	40.11	38.32	39.29	6,156,637	-0.26(-0.65%)
Apr 26, 2006	40.85	41.34	39.21	39.54	8,693,452	-1.31(-3.20%)
Apr 25, 2006	41.54	42.12	40.16	40.85	5,749,316	-0.42(-1.01%)
Apr 24, 2006	42.23	42.23	40.82	41.26	5,265,926	-1.07(-2.53%)
Apr 21, 2006	41.91	42.50	41.56	42.33	7,894,115	+0.59(+1.42%)
Apr 20, 2006	43.06	43.06	41.02	41.74	6,865,206	-0.96(-2.24%)
Apr 19, 2006	41.71	42.99	41.68	42.70	5,525,047	+0.61(+1.46%)
Apr 18, 2006	40.81	42.31	41.05	42.08	7,030,074	+1.28(+3.14%)
Apr 17, 2006	40.42	40.84	40.09	40.80	3,875,003	+1.14(+2.86%)
Apr 13, 2006	39.60	40.12	38.57	39.67	5,416,246	+0.07(+0.18%)
Apr 12, 2006	39.69	40.19	39.27	39.60	4,598,119	-0.31(-0.78%)
Apr 11, 2006	40.76	41.09	39.86	39.91	4,498,865	-0.42(-1.03%)
Apr 10, 2006	40.25	40.78	39.83	40.32	5,247,893	+0.86(+2.17%)
Apr 07, 2006	40.22	40.35	39.04	39.46	7,353,900	-1.14(-2.81%)
Apr 06, 2006	41.44	41.63	40.29	40.60	6,011,014	-0.69(-1.68%)
Apr 05, 2006	41.19	41.46	40.36	41.30	4,432,797	+0.30(+0.74%)
Apr 04, 2006	40.37	41.28	39.77	40.99	6,061,323	+0.22(+0.55%)

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.