Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.49	42.66	42.05	42.13	771,001	-0.25(-0.58%)
Jun 29, 2006	41.58	42.37	41.36	42.37	407,415	+0.97(+2.35%)
Jun 28, 2006	41.73	41.76	41.11	41.40	415,409	-0.30(-0.73%)
Jun 27, 2006	42.15	42.36	41.62	41.70	678,795	-0.46(-1.10%)
Jun 26, 2006	41.43	42.17	41.34	42.17	724,002	+0.66(+1.59%)
Jun 23, 2006	41.36	41.97	41.03	41.51	483,495	-0.07(-0.17%)
Jun 22, 2006	41.72	41.81	41.41	41.58	327,475	-0.20(-0.47%)
Jun 21, 2006	41.47	42.00	41.31	41.78	426,986	+0.46(+1.12%)
Jun 20, 2006	41.43	41.54	41.23	41.31	585,349	-0.04(-0.11%)
Jun 19, 2006	42.30	42.44	41.03	41.36	837,709	-0.91(-2.16%)
Jun 16, 2006	42.37	42.62	41.55	42.27	1,051,754	-0.35(-0.82%)
Jun 15, 2006	40.62	42.74	40.61	42.62	1,992,144	+2.06(+5.08%)
Jun 14, 2006	40.09	40.56	40.05	40.56	1,033,147	+0.36(+0.88%)
Jun 13, 2006	39.97	40.27	39.87	40.20	1,036,593	+0.23(+0.58%)
Jun 12, 2006	40.51	40.51	39.87	39.97	595,824	-0.40(-0.99%)
Jun 09, 2006	40.82	40.86	40.31	40.37	522,638	-0.43(-1.05%)
Jun 08, 2006	40.92	41.02	39.98	40.80	1,194,404	-0.12(-0.30%)
Jun 07, 2006	41.25	41.40	40.91	40.92	729,929	-0.43(-1.04%)
Jun 06, 2006	41.72	41.95	41.15	41.35	593,205	-0.27(-0.64%)
Jun 05, 2006	41.95	42.02	41.56	41.62	759,010	-0.65(-1.53%)
Jun 02, 2006	42.71	43.02	41.65	42.26	1,419,751	-0.63(-1.47%)
Jun 01, 2006	43.05	43.28	42.64	42.89	764,385	-0.20(-0.45%)
May 31, 2006	42.80	43.17	42.45	43.09	1,531,252	+0.37(+0.87%)
May 30, 2006	42.98	43.27	42.50	42.72	812,900	-0.45(-1.04%)
May 26, 2006	43.13	43.36	43.07	43.17	308,731	+0.10(+0.24%)
May 25, 2006	42.71	43.18	42.61	43.07	427,537	+0.52(+1.23%)
May 24, 2006	42.70	42.75	42.09	42.55	1,190,545	-0.26(-0.61%)
May 23, 2006	43.10	43.34	42.71	42.81	647,784	-0.19(-0.44%)
May 22, 2006	42.81	43.38	42.81	43.00	560,816	-0.04(-0.08%)
May 19, 2006	43.03	43.34	42.84	43.03	501,688	+0.12(+0.27%)
May 18, 2006	42.44	43.24	42.42	42.92	943,973	+0.01(+0.03%)
May 17, 2006	43.29	43.45	42.74	42.90	532,837	-0.73(-1.68%)
May 16, 2006	43.84	43.96	43.48	43.63	440,355	-0.27(-0.61%)
May 15, 2006	44.28	44.46	43.77	43.90	974,433	-0.46(-1.03%)
May 12, 2006	44.90	45.01	44.24	44.36	461,029	-0.81(-1.78%)
May 11, 2006	45.43	45.59	44.98	45.17	424,781	-0.36(-0.78%)
May 10, 2006	45.78	45.84	45.17	45.52	262,697	-0.41(-0.88%)
May 09, 2006	45.98	46.00	45.80	45.93	296,740	-0.05(-0.11%)
May 08, 2006	46.09	46.19	45.88	45.98	833,161	-0.07(-0.14%)
May 05, 2006	46.29	46.29	45.90	46.04	604,507	+0.07(+0.14%)
May 04, 2006	45.75	46.39	45.75	45.98	687,065	+0.23(+0.51%)
May 03, 2006	45.53	45.79	45.51	45.75	694,370	-0.02(-0.05%)
May 02, 2006	45.54	45.84	45.34	45.77	766,315	+0.20(+0.43%)
May 01, 2006	45.43	45.70	45.30	45.57	576,666	+0.22(+0.50%)
Apr 28, 2006	45.70	45.95	45.26	45.35	658,397	-0.35(-0.76%)
Apr 27, 2006	45.77	46.10	45.29	45.70	1,109,227	-0.09(-0.21%)
Apr 26, 2006	45.20	45.79	45.18	45.79	665,839	+0.73(+1.63%)
Apr 25, 2006	44.90	45.19	44.43	45.06	1,005,720	+0.16(+0.36%)
Apr 24, 2006	44.95	44.98	44.66	44.90	674,109	-0.11(-0.24%)
Apr 21, 2006	45.17	45.60	44.64	45.01	780,787	+0.28(+0.62%)
Apr 20, 2006	44.29	44.90	44.29	44.73	659,637	+0.10(+0.23%)
Apr 19, 2006	43.19	44.94	43.05	44.63	1,412,584	+1.73(+4.03%)
Apr 18, 2006	42.18	42.99	42.06	42.90	438,839	+0.73(+1.72%)
Apr 17, 2006	43.24	43.24	42.15	42.18	469,299	-0.43(-1.00%)
Apr 13, 2006	42.37	42.73	42.33	42.60	675,763	+0.23(+0.55%)
Apr 12, 2006	42.42	42.67	42.21	42.37	536,558	-0.09(-0.22%)
Apr 11, 2006	42.41	42.51	42.15	42.47	955,964	+0.18(+0.43%)
Apr 10, 2006	42.05	42.37	41.92	42.28	491,489	+0.29(+0.69%)
Apr 07, 2006	42.59	42.91	41.96	41.99	380,125	-0.63(-1.48%)
Apr 06, 2006	42.81	42.95	42.51	42.63	434,153	+0.04(+0.10%)
Apr 05, 2006	42.59	42.77	42.26	42.58	331,197	-0.01(-0.02%)
Apr 04, 2006	42.52	42.77	42.45	42.59	505,134	+0.01(+0.03%)

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.