Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.85	29.95	29.61	29.89	1,375,827	-0.18(-0.60%)
Jun 29, 2006	29.80	30.15	29.72	30.07	1,157,100	+0.50(+1.69%)
Jun 28, 2006	30.84	30.84	29.41	29.57	1,356,880	-1.11(-3.62%)
Jun 27, 2006	31.28	31.30	30.41	30.68	946,338	-0.40(-1.29%)
Jun 26, 2006	31.41	31.60	30.86	31.08	656,800	-0.37(-1.18%)
Jun 23, 2006	30.96	31.65	30.96	31.45	760,968	+0.30(+0.96%)
Jun 22, 2006	31.29	31.56	31.11	31.15	1,683,059	+0.00(+0.00%)
Jun 21, 2006	30.77	31.51	30.60	31.15	1,232,923	+0.25(+0.81%)
Jun 20, 2006	30.30	31.26	30.28	30.90	1,358,088	+0.44(+1.44%)
Jun 19, 2006	31.37	31.45	30.44	30.46	1,073,763	-0.04(-0.13%)
Jun 16, 2006	31.02	31.14	30.29	30.50	1,739,800	-0.49(-1.58%)
Jun 15, 2006	31.15	31.25	30.78	30.99	1,294,122	-0.12(-0.39%)
Jun 14, 2006	31.50	31.72	30.91	31.11	1,078,848	-0.48(-1.52%)
Jun 13, 2006	32.64	33.08	31.47	31.59	1,153,068	-1.26(-3.84%)
Jun 12, 2006	32.82	33.12	32.70	32.85	467,318	-0.09(-0.27%)
Jun 09, 2006	32.95	33.28	32.86	32.94	609,954	-0.04(-0.12%)
Jun 08, 2006	32.28	33.20	32.20	32.98	1,018,611	+0.56(+1.73%)
Jun 07, 2006	32.17	32.76	32.16	32.42	1,325,451	+0.22(+0.68%)
Jun 06, 2006	32.12	32.42	31.99	32.20	688,335	+0.03(+0.09%)
Jun 05, 2006	32.22	32.55	32.14	32.17	1,027,592	-0.33(-1.02%)
Jun 02, 2006	32.90	32.99	32.30	32.50	1,676,676	+0.10(+0.31%)
Jun 01, 2006	30.84	32.74	30.81	32.40	1,485,946	-0.19(-0.58%)
May 31, 2006	32.61	33.25	32.58	32.59	1,087,630	+0.01(+0.03%)
May 30, 2006	33.02	33.21	32.40	32.58	928,299	-0.61(-1.84%)
May 26, 2006	33.41	33.43	32.78	33.19	784,137	-0.19(-0.57%)
May 25, 2006	33.03	33.88	33.03	33.38	1,717,980	+1.19(+3.70%)
May 24, 2006	31.39	32.57	30.99	32.19	3,119,685	+0.80(+2.55%)
May 23, 2006	31.43	31.53	31.00	31.39	1,383,936	+0.14(+0.45%)
May 22, 2006	30.76	31.49	30.71	31.25	1,004,530	+0.32(+1.03%)
May 19, 2006	30.89	31.08	30.52	30.93	1,616,252	+0.13(+0.42%)
May 18, 2006	31.47	31.59	30.79	30.80	603,876	-0.50(-1.60%)
May 17, 2006	31.43	31.84	31.23	31.30	748,417	-0.33(-1.04%)
May 16, 2006	31.74	32.03	31.55	31.63	817,683	-0.27(-0.85%)
May 15, 2006	31.48	31.99	31.08	31.90	865,511	+0.28(+0.89%)
May 12, 2006	31.82	31.91	31.37	31.62	610,991	-0.17(-0.53%)
May 11, 2006	32.26	32.45	31.79	31.79	984,831	-0.47(-1.46%)
May 10, 2006	32.47	32.70	32.22	32.26	941,607	-0.31(-0.95%)
May 09, 2006	32.23	32.82	32.05	32.57	1,435,995	+0.14(+0.43%)
May 08, 2006	31.81	32.55	31.80	32.43	2,058,791	+0.57(+1.79%)
May 05, 2006	32.01	32.41	31.45	31.86	2,808,845	+0.13(+0.41%)
May 04, 2006	33.55	34.10	31.62	31.73	7,658,860	-4.86(-13.28%)
May 03, 2006	36.79	37.14	36.31	36.59	988,421	-0.31(-0.84%)
May 02, 2006	36.73	37.00	36.50	36.90	1,214,837	+0.12(+0.33%)
May 01, 2006	36.85	37.10	36.61	36.78	772,551	-0.09(-0.24%)
Apr 28, 2006	36.89	37.26	36.85	36.87	822,400	-0.24(-0.65%)
Apr 27, 2006	36.73	37.60	36.55	37.11	963,818	+0.36(+0.98%)
Apr 26, 2006	36.70	37.05	36.44	36.75	736,762	+0.00(+0.00%)
Apr 25, 2006	37.33	37.33	36.73	36.75	710,722	-0.42(-1.13%)
Apr 24, 2006	37.36	37.46	37.10	37.17	488,805	-0.26(-0.69%)
Apr 21, 2006	38.06	38.60	37.00	37.43	907,422	-0.55(-1.45%)
Apr 20, 2006	38.25	38.63	37.74	37.98	774,917	-0.35(-0.91%)
Apr 19, 2006	38.30	38.99	37.90	38.33	1,003,904	+0.02(+0.05%)
Apr 18, 2006	38.33	38.52	38.05	38.31	1,304,256	-0.02(-0.05%)
Apr 17, 2006	38.80	39.44	38.17	38.33	900,217	-0.22(-0.57%)
Apr 13, 2006	39.40	39.55	38.46	38.55	1,124,018	-0.82(-2.08%)
Apr 12, 2006	39.60	39.76	39.09	39.37	651,075	-0.23(-0.58%)
Apr 11, 2006	40.27	40.63	39.41	39.60	1,182,676	-0.52(-1.30%)
Apr 10, 2006	40.20	40.90	40.06	40.12	628,444	+0.11(+0.27%)
Apr 07, 2006	40.61	41.03	39.92	40.01	1,371,924	-0.64(-1.57%)
Apr 06, 2006	40.83	41.74	40.40	40.65	2,544,350	-1.05(-2.52%)
Apr 05, 2006	39.40	42.59	39.10	41.70	7,887,544	+5.04(+13.75%)
Apr 04, 2006	37.10	37.30	36.51	36.66	901,173	-0.44(-1.19%)

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.