Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.80	29.85	28.09	29.44	2,158,700	+1.11(+3.92%)
Jun 29, 2006	27.25	28.42	27.25	28.33	2,576,500	+1.18(+4.35%)
Jun 28, 2006	27.15	27.45	26.97	27.15	1,779,000	+0.04(+0.15%)
Jun 27, 2006	26.70	27.42	26.69	27.11	1,862,800	+0.79(+3.00%)
Jun 26, 2006	26.60	26.65	26.03	26.32	894,000	+0.01(+0.04%)
Jun 23, 2006	26.26	26.74	26.00	26.31	1,338,800	+0.05(+0.19%)
Jun 22, 2006	26.80	26.95	26.15	26.26	944,900	-0.74(-2.74%)
Jun 21, 2006	26.62	27.11	26.29	27.00	1,146,200	+0.35(+1.31%)
Jun 20, 2006	26.40	26.73	26.02	26.65	1,163,800	+0.43(+1.64%)
Jun 19, 2006	27.18	27.55	26.18	26.22	1,184,700	-0.84(-3.10%)
Jun 16, 2006	27.30	27.30	26.66	27.06	1,717,400	-0.65(-2.35%)
Jun 15, 2006	26.60	27.86	26.55	27.71	2,762,300	+0.44(+1.61%)
Jun 14, 2006	26.04	27.49	26.04	27.27	2,464,800	+0.54(+2.02%)
Jun 13, 2006	26.88	27.26	26.65	26.73	2,245,500	-1.13(-4.06%)
Jun 12, 2006	28.65	28.71	27.67	27.86	1,553,400	-0.54(-1.90%)
Jun 09, 2006	28.10	28.60	28.00	28.40	1,867,400	+0.33(+1.18%)
Jun 08, 2006	28.00	28.41	27.14	28.07	2,475,600	-0.43(-1.51%)
Jun 07, 2006	28.99	29.19	27.90	28.50	1,292,200	-0.65(-2.23%)
Jun 06, 2006	29.76	29.97	28.70	29.15	1,489,200	-0.97(-3.22%)
Jun 05, 2006	31.20	31.32	30.09	30.12	1,730,000	-1.14(-3.65%)
Jun 02, 2006	30.80	31.40	30.63	31.26	2,638,600	+0.66(+2.16%)
Jun 01, 2006	30.10	30.70	30.05	30.60	1,088,500	+0.60(+2.00%)
May 31, 2006	29.95	30.35	29.70	30.00	1,414,800	+0.16(+0.54%)
May 30, 2006	30.60	30.66	29.75	29.84	1,252,800	-0.76(-2.48%)
May 26, 2006	29.85	30.80	29.80	30.60	1,554,900	+0.65(+2.17%)
May 25, 2006	28.75	29.95	28.75	29.95	2,068,500	+1.30(+4.54%)
May 24, 2006	29.33	29.33	27.01	28.65	3,618,600	-0.95(-3.21%)
May 23, 2006	30.75	30.80	29.58	29.60	2,210,200	+0.34(+1.16%)
May 22, 2006	30.00	30.00	28.11	29.26	2,676,000	-1.72(-5.55%)
May 19, 2006	31.50	31.50	30.25	30.98	1,921,600	-0.52(-1.65%)
May 18, 2006	31.75	31.89	31.01	31.50	972,100	-0.22(-0.69%)
May 17, 2006	32.60	32.60	31.49	31.72	1,658,300	-1.06(-3.23%)
May 16, 2006	33.10	33.65	32.55	32.78	1,186,500	-0.07(-0.21%)
May 15, 2006	33.51	33.51	32.53	32.85	1,926,200	-1.24(-3.64%)
May 12, 2006	34.80	34.80	33.81	34.09	1,646,200	-0.67(-1.93%)
May 11, 2006	35.25	35.51	34.59	34.76	1,626,700	-0.29(-0.83%)
May 10, 2006	34.70	35.09	34.43	35.05	2,169,600	-0.09(-0.26%)
May 09, 2006	34.90	35.17	34.51	35.14	1,315,000	+0.44(+1.27%)
May 08, 2006	34.45	35.05	34.25	34.70	925,400	+0.25(+0.73%)
May 05, 2006	33.80	34.97	33.63	34.45	2,545,300	+1.15(+3.45%)
May 04, 2006	32.88	33.75	32.80	33.30	2,423,900	+0.61(+1.87%)
May 03, 2006	32.95	32.96	32.54	32.69	1,017,000	-0.27(-0.82%)
May 02, 2006	32.93	33.03	32.63	32.96	1,291,000	+0.36(+1.10%)
May 01, 2006	33.05	33.07	32.55	32.60	487,000	-0.06(-0.18%)
Apr 28, 2006	32.25	32.91	32.25	32.66	1,039,200	+0.41(+1.27%)
Apr 27, 2006	32.45	32.64	32.24	32.25	1,517,700	-0.50(-1.53%)
Apr 26, 2006	33.10	33.35	32.62	32.75	1,282,900	+0.00(+0.00%)
Apr 25, 2006	32.90	32.90	32.60	32.75	1,272,200	+0.08(+0.24%)
Apr 24, 2006	33.05	33.10	32.65	32.67	1,929,200	-0.38(-1.15%)
Apr 21, 2006	33.60	33.70	32.91	33.05	2,391,000	-0.59(-1.75%)
Apr 20, 2006	33.72	33.95	33.60	33.64	1,299,600	+0.00(+0.00%)
Apr 19, 2006	33.89	33.94	33.23	33.64	742,400	+0.00(+0.00%)
Apr 18, 2006	33.70	34.00	33.13	33.64	1,383,000	+0.08(+0.24%)
Apr 17, 2006	33.61	33.79	33.27	33.56	782,500	+0.38(+1.15%)
Apr 13, 2006	33.31	33.25	32.78	33.18	818,500	-0.13(-0.39%)
Apr 12, 2006	32.99	33.49	32.99	33.31	2,059,500	+0.67(+2.05%)
Apr 11, 2006	33.14	33.14	32.53	32.64	1,642,300	-0.47(-1.42%)
Apr 10, 2006	33.20	33.26	32.95	33.11	1,454,400	-0.34(-1.02%)
Apr 07, 2006	33.90	34.09	33.32	33.45	1,255,900	-0.36(-1.06%)
Apr 06, 2006	34.32	34.55	33.52	33.81	1,328,100	-0.34(-1.00%)
Apr 05, 2006	33.70	34.45	33.64	34.15	2,701,000	+0.46(+1.37%)
Apr 04, 2006	33.66	33.81	33.40	33.69	2,079,100	+0.49(+1.48%)

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.