Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.72	38.75	38.36	38.36	492,005	-0.30(-0.78%)
Jun 29, 2006	38.11	38.71	37.96	38.66	247,893	+0.81(+2.13%)
Jun 28, 2006	37.84	37.89	37.84	37.86	113,162	+0.12(+0.32%)
Jun 27, 2006	37.95	37.99	37.74	37.74	149,016	-0.26(-0.68%)
Jun 26, 2006	37.69	37.99	37.69	37.99	100,417	+0.29(+0.78%)
Jun 23, 2006	37.68	37.84	37.51	37.70	255,456	-0.33(-0.86%)
Jun 22, 2006	38.09	38.12	37.94	38.03	151,257	-0.07(-0.19%)
Jun 21, 2006	38.17	38.29	38.09	38.10	151,817	+0.13(+0.34%)
Jun 20, 2006	37.99	38.11	37.94	37.97	165,262	+0.11(+0.30%)
Jun 19, 2006	38.31	38.31	37.85	37.86	171,564	-0.33(-0.86%)
Jun 16, 2006	38.43	38.43	38.06	38.19	350,132	-0.51(-1.33%)
Jun 15, 2006	38.24	38.77	38.13	38.70	666,931	+0.75(+1.98%)
Jun 14, 2006	38.44	38.44	37.54	37.95	2,528,933	-0.49(-1.26%)
Jun 13, 2006	38.91	39.11	38.29	38.44	254,195	-0.71(-1.82%)
Jun 12, 2006	39.53	39.53	39.13	39.15	122,546	-0.34(-0.85%)
Jun 09, 2006	39.52	39.66	39.41	39.49	56,301	-0.06(-0.16%)
Jun 08, 2006	39.23	39.66	38.96	39.55	526,878	+0.14(+0.36%)
Jun 07, 2006	39.27	39.69	39.27	39.41	176,886	+0.28(+0.71%)
Jun 06, 2006	39.36	39.36	38.81	39.13	137,251	-0.06(-0.16%)
Jun 05, 2006	39.73	39.75	39.16	39.19	219,742	-0.61(-1.52%)
Jun 02, 2006	39.97	39.97	39.72	39.80	469,316	+0.22(+0.56%)
Jun 01, 2006	39.21	39.67	39.21	39.58	343,129	+0.51(+1.32%)
May 31, 2006	39.06	39.18	38.77	39.06	141,173	+0.19(+0.48%)
May 30, 2006	39.23	39.23	38.88	38.88	58,682	-0.53(-1.34%)
May 26, 2006	39.46	39.46	39.34	39.41	171,004	+0.19(+0.49%)
May 25, 2006	39.18	39.31	39.01	39.21	445,508	+0.16(+0.40%)
May 24, 2006	38.79	39.26	38.79	39.06	57,421	+0.06(+0.14%)
May 23, 2006	39.38	39.38	39.00	39.00	396,209	-0.19(-0.49%)
May 22, 2006	39.09	39.35	38.95	39.19	239,770	+0.12(+0.31%)
May 19, 2006	39.02	39.26	38.91	39.07	89,913	+0.24(+0.63%)
May 18, 2006	39.20	39.27	38.83	38.83	169,463	-0.36(-0.91%)
May 17, 2006	39.66	39.66	39.08	39.19	151,537	-0.71(-1.77%)
May 16, 2006	40.06	40.06	39.80	39.89	103,078	-0.10(-0.25%)
May 15, 2006	39.73	40.06	39.73	39.99	63,443	+0.29(+0.74%)
May 12, 2006	39.86	40.08	39.70	39.70	41,455	-0.34(-0.86%)
May 11, 2006	40.54	40.54	39.91	40.04	210,219	-0.51(-1.27%)
May 10, 2006	40.44	40.64	40.29	40.56	18,627	-0.01(-0.02%)
May 09, 2006	40.41	40.63	40.41	40.56	93,135	-0.02(-0.05%)
May 08, 2006	40.81	40.83	40.57	40.58	177,166	-0.13(-0.32%)
May 05, 2006	40.50	40.71	40.40	40.71	288,368	+0.47(+1.17%)
May 04, 2006	40.23	40.30	40.14	40.24	501,809	+0.19(+0.46%)
May 03, 2006	40.11	40.11	39.79	40.06	257,977	+0.04(+0.11%)
May 02, 2006	40.13	40.13	39.93	40.01	128,008	+0.20(+0.50%)
May 01, 2006	40.51	40.51	39.81	39.81	99,857	-0.66(-1.64%)
Apr 28, 2006	39.97	40.50	39.95	40.48	434,163	+0.77(+1.94%)
Apr 27, 2006	39.13	39.85	39.13	39.71	159,099	+0.80(+2.06%)
Apr 26, 2006	38.70	38.91	38.70	38.91	216,941	+0.31(+0.81%)
Apr 25, 2006	38.67	38.67	38.59	38.59	1,120	-0.23(-0.59%)
Apr 24, 2006	38.71	38.86	38.65	38.82	118,904	+0.04(+0.09%)
Apr 21, 2006	39.07	39.07	38.77	38.79	15,825	-0.14(-0.37%)
Apr 20, 2006	38.92	39.02	38.89	38.93	28,150	+0.06(+0.15%)
Apr 19, 2006	38.95	39.01	38.83	38.87	101,958	-0.22(-0.57%)
Apr 18, 2006	38.40	39.10	38.34	39.09	192,852	+0.87(+2.27%)
Apr 17, 2006	38.24	38.34	38.09	38.22	101,258	-0.04(-0.10%)
Apr 13, 2006	38.16	38.29	38.16	38.26	840	+0.16(+0.43%)
Apr 12, 2006	38.14	38.21	38.01	38.10	89,633	-0.02(-0.06%)
Apr 11, 2006	38.26	38.26	38.00	38.12	50,419	-0.14(-0.37%)
Apr 10, 2006	38.28	38.54	38.19	38.26	112,462	+0.05(+0.13%)
Apr 07, 2006	38.34	38.34	38.16	38.21	36,833	-0.27(-0.70%)
Apr 06, 2006	38.53	38.53	38.39	38.49	136,411	-0.07(-0.19%)
Apr 05, 2006	38.61	38.63	38.41	38.56	102,938	+0.14(+0.37%)
Apr 04, 2006	38.27	38.59	38.06	38.41	16,806	+0.32(+0.84%)
Apr 03, 2006	38.06	38.36	38.06	38.09	26,469	+0.09(+0.24%)
Mar 31, 2006	38.12	38.12	38.00	38.00	50,278	-0.01(-0.02%)
Mar 30, 2006	38.13	38.25	37.99	38.01	42,155	-0.17(-0.45%)
Mar 29, 2006	38.15	38.23	37.94	38.18	1,295,068	+0.04(+0.09%)
Mar 28, 2006	38.46	38.57	38.11	38.14	17,366	-0.39(-1.02%)
Mar 27, 2006	38.49	38.55	38.43	38.54	1,680	-0.06(-0.17%)
Mar 24, 2006	38.45	38.69	38.45	38.60	37,814	+0.03(+0.07%)
Mar 23, 2006	38.64	38.69	38.47	38.57	26,329	-0.17(-0.44%)
Mar 22, 2006	38.48	38.77	38.48	38.74	144,394	+0.26(+0.69%)
Mar 21, 2006	38.62	38.71	38.44	38.48	36,133	-0.14(-0.37%)
Mar 20, 2006	38.69	38.74	38.53	38.62	337,387	-0.03(-0.07%)
Mar 17, 2006	38.71	38.71	38.61	38.65	153,637	-0.13(-0.33%)
Mar 16, 2006	38.86	38.90	38.76	38.78	580,378	+0.15(+0.39%)
Mar 15, 2006	38.45	38.66	38.44	38.63	493,266	+0.00(+0.00%)
Mar 14, 2006	38.32	38.63	38.32	38.63	80,530	+0.38(+0.99%)
Mar 13, 2006	38.36	38.49	38.24	38.25	165,402	+0.16(+0.41%)
Mar 10, 2006	38.04	38.18	38.04	38.09	198,874	+0.25(+0.66%)
Mar 09, 2006	38.13	38.13	37.81	37.84	61,763	-0.28(-0.73%)
Mar 08, 2006	37.88	38.16	37.85	38.12	54,900	+0.10(+0.26%)
Mar 07, 2006	37.70	38.05	37.70	38.02	83,471	+0.19(+0.51%)
Mar 06, 2006	37.90	37.90	37.71	37.83	668,051	-0.16(-0.41%)
Mar 03, 2006	37.95	38.09	37.93	37.99	63,724	-0.06(-0.17%)
Mar 02, 2006	38.11	38.17	38.02	38.05	8,123	-0.30(-0.78%)
Mar 01, 2006	38.27	38.38	38.21	38.35	64,704	+0.18(+0.46%)
Feb 28, 2006	38.56	38.43	38.14	38.17	69,606	-0.39(-1.01%)
Feb 27, 2006	38.58	38.61	38.51	38.56	1,377,559	+0.00(+0.00%)
Feb 24, 2006	38.39	38.58	38.35	38.56	21,428	+0.16(+0.41%)
Feb 23, 2006	38.34	38.46	38.17	38.41	1,413,693	-0.08(-0.20%)
Feb 22, 2006	37.96	38.54	37.96	38.49	1,608,366	+0.76(+2.03%)
Feb 21, 2006	37.77	37.82	37.72	37.72	35,993	+0.01(+0.02%)
Feb 17, 2006	37.84	37.87	37.71	37.71	37,814	-0.16(-0.41%)
Feb 16, 2006	37.71	37.87	37.62	37.87	292,150	+0.25(+0.66%)
Feb 15, 2006	37.75	37.75	37.36	37.62	1,787,494	+0.26(+0.69%)
Feb 14, 2006	37.83	37.51	37.11	37.36	816,928	+0.42(+1.14%)
Feb 13, 2006	37.05	37.06	36.92	36.94	918,046	-0.08(-0.21%)
Feb 10, 2006	36.77	37.02	36.60	37.02	3,798,232	+0.19(+0.50%)
Feb 09, 2006	36.59	36.87	36.59	36.84	77,589	+0.17(+0.47%)
Feb 08, 2006	36.49	36.66	36.41	36.66	1,663,967	+0.18(+0.49%)
Feb 07, 2006	36.45	36.56	36.45	36.49	964,683	-0.09(-0.23%)
Feb 06, 2006	36.51	36.57	36.49	36.57	32,072	+0.04(+0.10%)
Feb 03, 2006	36.46	36.65	36.42	36.54	768,749	-0.09(-0.25%)
Feb 02, 2006	36.82	36.82	36.60	36.63	423,799	-0.14(-0.37%)
Feb 01, 2006	36.97	37.00	36.76	36.76	697,883	-0.29(-0.77%)
Jan 31, 2006	37.16	37.16	37.03	37.05	768,329	-0.11(-0.29%)
Jan 30, 2006	37.14	37.16	37.13	37.16	63,724	-0.14(-0.36%)
Jan 27, 2006	37.29	37.42	37.10	37.29	732,196	+0.02(+0.06%)
Jan 26, 2006	37.16	37.39	37.09	37.27	4,158,027	+0.59(+1.62%)
Jan 25, 2006	36.46	36.68	36.46	36.68	4,621	+0.19(+0.51%)
Jan 24, 2006	36.62	36.67	36.49	36.49	149,996	+0.15(+0.41%)
Jan 23, 2006	36.36	36.55	36.34	36.34	735,837	+0.07(+0.20%)
Jan 20, 2006	36.82	36.82	36.25	36.27	3,535,213	-0.76(-2.06%)
Jan 19, 2006	37.31	37.36	36.99	37.04	134,590	-0.39(-1.03%)
Jan 18, 2006	37.38	37.47	37.38	37.42	29,551	+0.00(+0.00%)
Jan 17, 2006	37.30	37.42	37.30	37.42	49,578	-0.33(-0.87%)
Jan 13, 2006	37.67	37.75	37.61	37.75	1,285,824	+0.16(+0.44%)
Jan 12, 2006	37.76	37.83	37.59	37.59	659,228	-0.38(-1.00%)
Jan 11, 2006	37.86	38.01	37.86	37.96	25,069	+0.09(+0.23%)
Jan 10, 2006	37.68	37.88	37.63	37.88	540,183	-0.04(-0.11%)
Jan 09, 2006	37.94	38.01	37.86	37.92	216,381	+0.10(+0.26%)
Jan 06, 2006	37.96	37.96	37.56	37.82	65,964	+0.14(+0.36%)
Jan 05, 2006	37.69	37.69	37.56	37.69	50,559	+0.05(+0.13%)
Jan 04, 2006	37.74	37.77	37.49	37.64	73,527	+0.00(+0.00%)
Jan 03, 2006	37.08	37.73	36.86	37.64	2,453,585	+0.54(+1.44%)
Dec 30, 2005	37.06	37.10	36.92	37.10	142,993	-0.15(-0.40%)
Dec 29, 2005	37.37	37.37	37.25	37.25	91,594	-0.16(-0.44%)
Dec 28, 2005	37.41	37.44	37.39	37.41	252,795	-0.14(-0.38%)
Dec 27, 2005	37.77	37.91	37.56	37.56	52,239	-0.26(-0.70%)
Dec 23, 2005	37.84	37.84	37.82	37.82	15,405	+0.09(+0.23%)
Dec 22, 2005	37.56	37.74	37.56	37.74	23,108	+0.13(+0.34%)
Dec 21, 2005	37.65	37.84	37.61	37.61	980	+0.18(+0.48%)
Dec 20, 2005	37.48	37.56	37.36	37.43	34,312	+0.02(+0.06%)
Dec 19, 2005	37.56	37.58	37.41	37.41	46,497	-0.29(-0.76%)
Dec 16, 2005	37.89	37.91	37.69	37.69	31,371	+0.00(+0.00%)
Dec 15, 2005	37.83	37.83	37.69	37.69	22,408	-0.16(-0.43%)
Dec 14, 2005	37.73	37.88	37.68	37.86	32,352	+0.20(+0.53%)
Dec 13, 2005	37.09	37.66	37.09	37.66	9,243	+0.59(+1.58%)
Dec 12, 2005	37.17	37.17	36.92	37.07	317,919	-0.19(-0.50%)
Dec 09, 2005	36.85	37.27	36.85	37.26	280,945	+0.46(+1.26%)
Dec 08, 2005	36.96	37.13	36.79	36.79	406,153	+0.00(+0.00%)
Dec 07, 2005	37.08	37.08	36.79	36.79	305,315	-0.51(-1.38%)
Dec 06, 2005	37.51	37.64	37.31	37.31	499,008	-0.02(-0.06%)
Dec 05, 2005	37.11	37.41	37.03	37.33	438,365	-0.03(-0.08%)
Dec 02, 2005	37.27	37.44	37.22	37.36	1,429,098	+0.04(+0.11%)
Dec 01, 2005	37.31	37.46	37.27	37.31	617,492	+0.29(+0.77%)
Nov 30, 2005	37.56	37.59	37.03	37.03	685,558	-0.59(-1.56%)
Nov 29, 2005	37.71	37.77	37.59	37.61	2,086,786	-0.12(-0.32%)
Nov 25, 2005	37.66	37.76	37.66	37.74	127,167	+0.01(+0.04%)
Nov 23, 2005	37.48	37.86	37.48	37.72	15,685	+0.31(+0.82%)
Nov 22, 2005	36.94	37.48	36.94	37.41	141,873	+0.19(+0.50%)
Nov 21, 2005	36.91	37.23	36.91	37.23	40,335	+0.31(+0.83%)
Nov 18, 2005	37.04	37.04	36.81	36.92	282,906	+0.15(+0.41%)
Nov 17, 2005	36.36	36.77	36.36	36.77	424,079	+0.42(+1.16%)
Nov 16, 2005	36.44	36.44	36.25	36.35	164,982	-0.15(-0.41%)

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.