Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.68	32.29	31.33	32.13	867,015	+0.41(+1.29%)
Jun 29, 2006	31.68	32.00	31.47	31.72	356,800	+0.16(+0.51%)
Jun 28, 2006	31.64	31.94	31.32	31.56	408,658	-0.04(-0.13%)
Jun 27, 2006	31.79	32.25	31.52	31.60	614,665	-0.24(-0.75%)
Jun 26, 2006	32.58	32.58	30.92	31.84	1,777,400	-0.63(-1.94%)
Jun 23, 2006	32.85	32.98	32.35	32.47	276,441	-0.46(-1.40%)
Jun 22, 2006	32.63	33.28	32.54	32.93	625,957	+0.21(+0.64%)
Jun 21, 2006	32.41	32.87	32.31	32.72	598,175	+0.30(+0.93%)
Jun 20, 2006	33.05	33.15	32.05	32.42	621,840	-0.66(-2.00%)
Jun 19, 2006	33.05	33.42	32.90	33.08	562,706	-0.01(-0.03%)
Jun 16, 2006	32.98	33.24	32.86	33.09	632,688	+0.16(+0.49%)
Jun 15, 2006	33.34	33.40	32.83	32.93	676,960	-0.43(-1.29%)
Jun 14, 2006	34.05	34.25	32.91	33.36	599,808	-0.74(-2.17%)
Jun 13, 2006	34.31	34.65	34.07	34.10	584,380	-0.24(-0.70%)
Jun 12, 2006	34.62	34.76	34.19	34.34	395,207	-0.40(-1.15%)
Jun 09, 2006	35.00	35.00	34.38	34.74	524,525	-0.16(-0.46%)
Jun 08, 2006	34.96	35.19	34.38	34.90	826,231	-0.16(-0.46%)
Jun 07, 2006	34.61	35.70	34.61	35.06	578,287	+0.51(+1.48%)
Jun 06, 2006	35.72	35.78	34.13	34.55	910,205	-1.06(-2.98%)
Jun 05, 2006	36.08	36.23	35.45	35.61	457,151	-0.58(-1.60%)
Jun 02, 2006	36.13	36.34	35.88	36.19	454,644	+0.35(+0.98%)
Jun 01, 2006	35.48	35.94	35.27	35.84	748,883	+0.51(+1.44%)
May 31, 2006	35.41	35.88	35.17	35.33	648,804	+0.13(+0.37%)
May 30, 2006	35.08	35.40	34.91	35.20	533,028	+0.08(+0.23%)
May 26, 2006	34.70	35.24	34.70	35.12	348,689	+0.33(+0.95%)
May 25, 2006	34.40	34.80	33.95	34.79	508,109	+0.48(+1.40%)
May 24, 2006	34.67	34.68	34.00	34.31	1,021,968	-0.28(-0.81%)
May 23, 2006	36.27	36.36	34.32	34.59	1,404,350	-1.61(-4.45%)
May 22, 2006	35.61	36.40	35.54	36.20	1,448,745	+0.39(+1.09%)
May 19, 2006	35.60	36.00	35.31	35.81	1,576,653	+0.32(+0.90%)
May 18, 2006	35.00	35.92	34.98	35.49	1,545,232	+0.47(+1.33%)
May 17, 2006	34.30	35.08	34.09	35.02	1,275,410	+0.66(+1.91%)
May 16, 2006	33.55	34.59	33.44	34.37	671,353	+0.73(+2.17%)
May 15, 2006	33.11	34.04	33.09	33.64	646,909	+0.41(+1.23%)
May 12, 2006	33.45	33.58	33.21	33.23	1,118,125	-0.19(-0.57%)
May 11, 2006	33.44	33.81	33.27	33.42	1,368,857	+0.14(+0.42%)
May 10, 2006	33.64	33.97	33.00	33.28	911,359	+1.25(+3.90%)
May 09, 2006	32.93	33.12	31.89	32.03	972,216	-1.00(-3.03%)
May 08, 2006	33.02	33.23	32.91	33.03	481,377	+0.06(+0.18%)
May 05, 2006	32.82	33.42	32.72	32.97	784,345	+0.26(+0.79%)
May 04, 2006	32.37	32.90	32.22	32.71	596,987	+0.42(+1.30%)
May 03, 2006	32.51	32.60	31.93	32.29	577,271	-0.22(-0.68%)
May 02, 2006	31.96	32.66	31.96	32.51	1,027,446	+0.58(+1.82%)
May 01, 2006	31.83	32.74	31.71	31.93	956,293	+0.23(+0.73%)
Apr 28, 2006	34.43	34.70	30.70	31.70	5,182,500	+1.98(+6.66%)
Apr 27, 2006	29.98	30.10	29.21	29.72	802,559	-0.36(-1.20%)
Apr 26, 2006	29.66	30.25	29.51	30.08	531,866	+0.55(+1.86%)
Apr 25, 2006	29.61	29.92	29.41	29.53	574,509	-0.11(-0.37%)
Apr 24, 2006	30.12	30.12	29.40	29.64	612,689	-0.39(-1.30%)
Apr 21, 2006	30.23	30.25	29.90	30.03	470,364	-0.14(-0.46%)
Apr 20, 2006	29.77	30.24	29.58	30.17	793,520	+0.30(+1.00%)
Apr 19, 2006	29.63	29.95	29.39	29.87	572,259	+0.16(+0.54%)
Apr 18, 2006	29.80	29.85	29.38	29.71	695,418	-0.09(-0.30%)
Apr 17, 2006	30.33	30.38	29.74	29.80	692,290	-0.48(-1.59%)
Apr 13, 2006	30.52	30.66	30.17	30.28	905,471	+0.31(+1.03%)
Apr 12, 2006	30.07	30.22	29.87	29.97	781,547	-0.10(-0.33%)
Apr 11, 2006	30.79	30.86	30.00	30.07	608,429	-0.73(-2.37%)
Apr 10, 2006	31.37	31.40	30.29	30.80	1,208,315	-0.42(-1.35%)
Apr 07, 2006	31.16	31.38	30.99	31.22	1,017,685	+0.16(+0.52%)
Apr 06, 2006	30.55	31.06	30.32	31.06	978,629	+0.55(+1.80%)
Apr 05, 2006	31.10	31.12	30.19	30.51	893,202	-0.48(-1.55%)
Apr 04, 2006	31.02	31.16	30.85	30.99	1,024,286	+0.00(+0.00%)

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.