Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	36.01	37.09	35.97	36.91	2,709,977	+0.94(+2.62%)
Jun 29, 2006	33.66	35.97	33.66	35.97	2,190,374	+2.58(+7.74%)
Jun 28, 2006	33.66	33.66	32.88	33.39	1,158,734	-0.05(-0.14%)
Jun 27, 2006	34.28	34.59	33.33	33.44	1,291,950	-0.76(-2.23%)
Jun 26, 2006	33.85	34.21	33.60	34.20	1,147,600	+0.43(+1.27%)
Jun 23, 2006	32.97	34.18	32.90	33.77	1,158,283	+0.57(+1.73%)
Jun 22, 2006	33.82	33.85	32.69	33.20	2,164,867	-0.89(-2.62%)
Jun 21, 2006	32.77	34.59	32.46	34.09	2,432,351	+1.54(+4.72%)
Jun 20, 2006	32.51	33.02	32.37	32.55	1,285,490	+0.04(+0.13%)
Jun 19, 2006	32.42	32.82	32.28	32.51	2,123,934	+0.24(+0.73%)
Jun 16, 2006	31.56	32.41	31.55	32.27	2,823,430	+0.64(+2.01%)
Jun 15, 2006	30.19	31.71	30.04	31.64	2,154,933	+1.71(+5.72%)
Jun 14, 2006	29.78	30.00	29.46	29.93	1,101,360	+0.08(+0.28%)
Jun 13, 2006	29.45	30.31	29.13	29.84	1,496,117	+0.20(+0.68%)
Jun 12, 2006	30.71	30.82	29.54	29.64	1,181,731	-0.55(-1.81%)
Jun 09, 2006	30.20	30.88	29.83	30.19	1,070,680	+0.17(+0.55%)
Jun 08, 2006	30.20	30.29	29.49	30.02	2,076,579	-0.43(-1.41%)
Jun 07, 2006	30.99	31.51	30.45	30.45	1,871,076	+0.39(+1.29%)
Jun 06, 2006	30.69	30.80	29.19	30.06	1,775,572	-0.64(-2.08%)
Jun 05, 2006	31.96	32.06	30.60	30.70	1,212,833	-1.15(-3.61%)
Jun 02, 2006	32.18	32.26	31.64	31.85	988,293	+0.24(+0.74%)
Jun 01, 2006	30.58	31.78	30.58	31.62	1,812,837	+1.12(+3.66%)
May 31, 2006	30.49	30.77	30.08	30.50	1,780,155	+0.01(+0.02%)
May 30, 2006	31.08	31.24	30.49	30.49	916,996	-0.78(-2.48%)
May 26, 2006	31.38	31.47	30.87	31.27	869,840	-0.03(-0.11%)
May 25, 2006	31.20	31.57	30.98	31.30	849,308	+0.14(+0.44%)
May 24, 2006	31.05	31.37	30.04	31.17	2,244,296	+0.12(+0.38%)
May 23, 2006	31.51	32.06	30.99	31.05	2,166,191	-0.09(-0.29%)
May 22, 2006	30.14	31.51	29.39	31.14	2,618,338	+0.62(+2.02%)
May 19, 2006	30.90	31.24	30.11	30.52	2,751,031	-0.35(-1.12%)
May 18, 2006	31.65	31.75	30.82	30.87	1,434,477	-0.78(-2.47%)
May 17, 2006	32.22	32.43	31.46	31.65	1,605,400	-0.52(-1.61%)
May 16, 2006	31.98	32.23	31.64	32.17	2,017,144	-0.17(-0.54%)
May 15, 2006	32.57	32.62	31.77	32.34	1,772,732	-0.35(-1.06%)
May 12, 2006	33.91	33.91	32.62	32.69	2,830,472	-1.15(-3.40%)
May 11, 2006	34.12	34.46	33.80	33.84	1,779,267	-0.44(-1.27%)
May 10, 2006	34.30	34.59	34.08	34.28	1,066,920	-0.08(-0.24%)
May 09, 2006	34.46	34.46	34.01	34.36	1,622,130	-0.06(-0.18%)
May 08, 2006	33.88	34.62	33.77	34.42	1,857,375	+0.72(+2.14%)
May 05, 2006	33.87	33.92	33.37	33.70	1,470,872	+0.29(+0.87%)
May 04, 2006	32.22	34.06	32.11	33.41	2,563,885	+1.49(+4.66%)
May 03, 2006	31.96	32.18	31.63	31.92	1,104,421	-0.15(-0.45%)
May 02, 2006	31.42	32.20	31.01	32.07	1,739,983	+0.76(+2.43%)
May 01, 2006	30.87	31.91	30.74	31.30	1,896,346	+0.59(+1.92%)
Apr 28, 2006	31.33	31.38	30.44	30.72	2,760,854	-0.58(-1.86%)
Apr 27, 2006	31.62	31.91	30.36	31.30	3,825,129	-0.48(-1.53%)
Apr 26, 2006	33.96	34.46	31.71	31.78	4,331,602	-2.87(-8.29%)
Apr 25, 2006	34.04	34.75	33.65	34.66	2,026,418	+0.94(+2.79%)
Apr 24, 2006	34.49	34.63	33.32	33.71	2,144,092	-0.03(-0.08%)
Apr 21, 2006	34.34	34.49	33.23	33.74	2,172,749	-0.74(-2.15%)
Apr 20, 2006	34.31	34.75	34.21	34.48	1,358,800	+0.28(+0.81%)
Apr 19, 2006	33.76	34.21	33.64	34.21	2,419,578	+0.43(+1.27%)
Apr 18, 2006	34.00	34.11	33.64	33.78	3,716,628	-0.22(-0.65%)
Apr 17, 2006	34.79	35.07	33.18	34.00	3,502,624	-1.62(-4.55%)
Apr 13, 2006	35.76	35.99	35.10	35.62	1,848,725	-0.74(-2.04%)
Apr 12, 2006	36.28	36.59	36.02	36.36	894,172	+0.08(+0.23%)
Apr 11, 2006	36.62	36.80	36.02	36.28	1,325,848	+0.07(+0.19%)
Apr 10, 2006	36.31	36.36	35.90	36.21	2,413,069	-0.01(-0.02%)
Apr 07, 2006	36.28	36.66	35.87	36.21	1,573,314	+0.09(+0.25%)
Apr 06, 2006	35.65	36.22	35.25	36.12	1,535,201	+0.50(+1.40%)
Apr 05, 2006	34.60	35.77	34.37	35.63	1,352,448	+0.92(+2.65%)
Apr 04, 2006	34.64	34.91	34.25	34.70	1,784,334	+0.51(+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.