Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.50	40.88	40.32	40.50	827,058	+0.21(+0.52%)
Jun 29, 2006	40.29	40.29	40.29	40.29	0	-0.38(-0.93%)
Jun 28, 2006	41.26	41.47	40.22	40.67	533,850	-0.60(-1.45%)
Jun 27, 2006	41.27	41.49	41.15	41.27	477,896	-0.08(-0.19%)
Jun 23, 2006	41.35	41.59	41.25	41.35	427,081	-0.25(-0.60%)
Jun 22, 2006	41.53	41.84	41.43	41.60	430,189	-0.29(-0.69%)
Jun 21, 2006	41.95	41.99	41.36	41.89	450,739	-0.06(-0.14%)
Jun 20, 2006	42.00	42.13	41.78	41.95	598,399	+0.29(+0.70%)
Jun 19, 2006	42.26	42.44	41.66	41.66	415,514	-0.72(-1.70%)
Jun 16, 2006	42.00	42.50	42.00	42.38	2,474,604	+0.25(+0.59%)
Jun 15, 2006	42.96	43.18	42.10	42.13	622,454	-0.30(-0.71%)
Jun 14, 2006	42.74	42.91	42.10	42.43	1,311,563	-0.08(-0.19%)
Jun 13, 2006	42.90	43.15	42.10	42.51	548,743	-0.39(-0.91%)
Jun 12, 2006	43.79	43.90	42.21	42.90	836,432	-0.71(-1.63%)
Jun 09, 2006	43.48	43.75	43.07	43.61	554,252	+0.60(+1.40%)
Jun 08, 2006	43.06	43.21	42.60	43.01	706,818	-0.35(-0.81%)
Jun 07, 2006	43.00	43.70	42.80	43.36	1,141,547	+0.21(+0.49%)
Jun 06, 2006	41.82	43.20	41.82	43.15	1,273,992	+1.24(+2.96%)
Jun 05, 2006	42.09	42.48	41.82	41.91	609,900	-0.18(-0.43%)
Jun 02, 2006	42.02	42.33	42.01	42.09	433,043	-0.05(-0.12%)
Jun 01, 2006	42.17	42.49	42.00	42.14	472,754	+0.14(+0.33%)
May 31, 2006	42.00	42.61	41.80	42.00	857,262	+0.11(+0.26%)
May 30, 2006	42.25	42.29	41.79	41.89	960,947	-0.53(-1.25%)
May 26, 2006	42.50	42.70	41.38	42.42	376,192	-0.08(-0.19%)
May 25, 2006	43.00	43.02	42.16	42.50	870,624	-0.60(-1.39%)
May 24, 2006	43.76	43.93	43.10	43.10	588,440	-0.65(-1.49%)
May 23, 2006	43.05	43.99	43.05	43.75	601,392	+0.73(+1.70%)
May 22, 2006	43.02	43.02	43.02	43.02	0	+0.00(+0.00%)
May 19, 2006	43.00	43.96	43.00	43.02	317,184	+0.01(+0.02%)
May 18, 2006	43.27	43.27	42.85	43.01	556,096	+0.01(+0.02%)
May 17, 2006	43.00	43.27	42.62	43.00	1,079,283	+0.00(+0.00%)
May 16, 2006	43.06	43.30	43.00	43.00	666,771	-0.12(-0.28%)
May 15, 2006	43.55	43.55	42.97	43.12	613,022	-0.62(-1.42%)
May 12, 2006	43.00	44.30	42.61	43.74	470,690	+0.58(+1.34%)
May 11, 2006	43.45	43.48	42.05	43.16	1,198,101	-0.13(-0.30%)
May 10, 2006	43.11	43.83	43.06	43.29	643,311	+0.24(+0.56%)
May 09, 2006	43.30	43.35	42.97	43.05	765,678	-0.25(-0.58%)
May 08, 2006	43.66	43.92	43.00	43.30	523,000	-0.67(-1.52%)
May 05, 2006	43.55	44.00	43.55	43.97	488,874	+0.24(+0.55%)
May 04, 2006	44.01	44.21	43.69	43.73	599,153	-0.40(-0.91%)
May 03, 2006	44.50	44.50	44.05	44.13	643,277	-0.37(-0.83%)
May 02, 2006	45.00	45.02	44.33	44.50	648,817	-0.11(-0.25%)
May 01, 2006	44.50	45.13	44.41	44.61	404,662	+0.31(+0.70%)
Apr 28, 2006	44.30	44.30	44.30	44.30	0	+0.34(+0.77%)
Apr 27, 2006	44.50	44.50	43.95	43.96	405,123	-0.42(-0.95%)
Apr 26, 2006	45.18	45.18	44.36	44.38	2,532,150	-0.50(-1.11%)
Apr 25, 2006	44.60	45.50	44.60	44.88	503,588	+0.24(+0.54%)
Apr 24, 2006	44.85	45.15	44.39	44.64	219,176	-0.10(-0.22%)
Apr 21, 2006	44.95	44.95	44.46	44.74	331,819	-0.01(-0.02%)
Apr 20, 2006	45.26	45.47	44.70	44.75	443,228	-0.51(-1.13%)
Apr 19, 2006	45.62	45.74	45.03	45.26	636,345	-0.57(-1.24%)
Apr 18, 2006	45.20	45.91	45.20	45.83	428,439	+0.70(+1.55%)
Apr 17, 2006	45.56	45.72	44.89	45.13	669,632	-0.73(-1.59%)
Apr 13, 2006	45.30	45.92	45.01	45.86	493,038	+0.87(+1.93%)
Apr 12, 2006	45.46	45.94	44.68	44.99	636,769	-0.47(-1.03%)
Apr 11, 2006	45.23	45.75	45.04	45.46	517,376	+0.33(+0.73%)
Apr 10, 2006	44.51	45.19	44.51	45.13	532,477	+0.37(+0.83%)
Apr 07, 2006	44.49	44.84	44.40	44.76	721,036	+0.47(+1.06%)
Apr 06, 2006	44.20	44.38	44.01	44.29	730,122	+0.15(+0.34%)
Apr 05, 2006	44.00	44.35	44.00	44.14	680,598	+0.19(+0.43%)
Apr 04, 2006	44.82	44.82	43.91	43.95	557,312	-0.65(-1.46%)

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.