Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.05	42.63	41.92	42.24	124,924	+0.24(+0.57%)
Jun 29, 2006	41.19	42.00	40.72	42.00	100,500	+1.01(+2.46%)
Jun 28, 2006	40.57	41.09	40.40	40.99	60,558	+0.70(+1.74%)
Jun 27, 2006	40.94	41.05	40.23	40.29	66,147	-0.75(-1.83%)
Jun 26, 2006	40.46	41.36	40.44	41.04	78,800	+0.84(+2.09%)
Jun 23, 2006	40.01	40.66	39.78	40.20	48,287	+0.26(+0.65%)
Jun 22, 2006	39.27	40.12	39.26	39.94	43,620	+0.54(+1.37%)
Jun 21, 2006	39.27	39.79	38.93	39.40	55,697	+0.21(+0.54%)
Jun 20, 2006	38.60	39.40	38.11	39.19	47,757	+0.54(+1.40%)
Jun 19, 2006	39.74	39.97	38.60	38.65	45,820	-0.89(-2.25%)
Jun 16, 2006	39.74	40.08	38.86	39.54	201,862	-0.30(-0.75%)
Jun 15, 2006	39.80	40.03	39.50	39.84	49,925	+0.46(+1.17%)
Jun 14, 2006	39.02	39.55	39.02	39.38	114,358	+0.26(+0.66%)
Jun 13, 2006	38.90	40.16	38.77	39.12	62,603	-0.01(-0.03%)
Jun 12, 2006	40.10	40.10	38.48	39.13	77,341	-0.87(-2.17%)
Jun 09, 2006	40.79	40.79	39.45	40.00	68,157	-0.55(-1.36%)
Jun 08, 2006	39.61	40.95	39.44	40.55	80,398	+0.89(+2.24%)
Jun 07, 2006	39.98	40.73	39.55	39.66	45,560	-0.22(-0.55%)
Jun 06, 2006	40.18	40.30	39.44	39.88	51,762	-0.12(-0.30%)
Jun 05, 2006	40.88	40.88	39.97	40.00	207,486	-0.89(-2.18%)
Jun 02, 2006	40.68	41.37	40.00	40.89	80,804	-0.33(-0.80%)
Jun 01, 2006	41.52	42.05	40.75	41.22	110,884	-0.25(-0.60%)
May 31, 2006	40.45	42.15	40.10	41.47	234,979	+1.24(+3.08%)
May 30, 2006	42.31	42.58	39.98	40.23	360,657	-2.42(-5.67%)
May 26, 2006	42.65	43.90	42.11	42.65	645,481	+0.29(+0.68%)
May 25, 2006	41.50	42.45	41.06	42.36	116,252	+1.46(+3.57%)
May 24, 2006	39.84	41.29	39.41	40.90	68,272	+0.93(+2.33%)
May 23, 2006	40.32	41.29	39.70	39.97	73,761	-0.08(-0.20%)
May 22, 2006	40.21	40.72	39.80	40.05	131,585	-0.52(-1.28%)
May 19, 2006	39.75	41.23	39.75	40.57	70,948	+0.53(+1.32%)
May 18, 2006	40.00	40.98	40.00	40.04	58,838	+0.06(+0.15%)
May 17, 2006	39.74	40.32	39.25	39.98	52,269	-0.04(-0.10%)
May 16, 2006	40.19	40.28	39.90	40.02	67,491	-0.16(-0.40%)
May 15, 2006	39.46	40.62	39.25	40.18	74,921	+0.44(+1.11%)
May 12, 2006	39.87	40.09	39.16	39.74	105,952	-0.27(-0.67%)
May 11, 2006	40.81	40.85	39.88	40.01	127,288	-0.86(-2.10%)
May 10, 2006	40.85	41.10	40.49	40.87	92,612	+0.02(+0.05%)
May 09, 2006	40.80	41.25	40.80	40.85	67,799	-0.15(-0.37%)
May 08, 2006	40.91	41.20	40.83	41.00	104,567	-0.13(-0.32%)
May 05, 2006	41.41	41.53	41.07	41.13	71,757	+0.03(+0.07%)
May 04, 2006	41.50	41.55	40.95	41.10	98,312	-0.35(-0.84%)
May 03, 2006	40.95	41.64	40.93	41.45	78,181	+0.29(+0.70%)
May 02, 2006	40.90	41.43	40.34	41.16	122,318	+0.38(+0.93%)
May 01, 2006	41.45	41.85	40.08	40.78	188,156	-0.41(-1.00%)
Apr 28, 2006	40.78	41.76	40.60	41.19	126,400	+0.41(+1.01%)
Apr 27, 2006	39.50	40.80	38.84	40.78	133,593	+0.88(+2.21%)
Apr 26, 2006	38.66	39.95	38.52	39.90	228,394	+1.23(+3.18%)
Apr 25, 2006	39.84	39.89	38.36	38.67	162,380	-0.92(-2.32%)
Apr 24, 2006	39.99	39.99	39.34	39.59	92,481	-0.34(-0.85%)
Apr 21, 2006	40.21	40.21	39.52	39.93	128,243	+0.09(+0.23%)
Apr 20, 2006	39.76	40.40	39.12	39.84	107,404	-0.35(-0.87%)
Apr 19, 2006	39.18	40.50	38.64	40.19	502,110	+3.96(+10.93%)
Apr 18, 2006	35.80	36.41	34.90	36.23	230,649	+0.43(+1.20%)
Apr 17, 2006	36.16	36.19	35.41	35.80	160,831	-0.36(-1.00%)
Apr 13, 2006	34.18	36.38	34.03	36.16	155,819	+1.71(+4.96%)
Apr 12, 2006	34.13	34.60	33.91	34.45	142,465	+0.32(+0.94%)
Apr 11, 2006	34.22	34.22	33.48	34.13	107,755	+0.17(+0.50%)
Apr 10, 2006	34.54	34.54	33.80	33.96	114,139	-0.38(-1.11%)
Apr 07, 2006	35.75	35.86	34.26	34.34	70,034	-1.21(-3.40%)
Apr 06, 2006	35.00	35.81	34.57	35.55	67,793	+0.77(+2.21%)
Apr 05, 2006	34.96	35.00	33.74	34.78	41,796	+0.00(+0.00%)
Apr 04, 2006	34.76	35.50	34.33	34.78	98,552	-0.05(-0.14%)

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.