Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.61	34.21	33.57	34.21	97,918	+0.47(+1.39%)
Jun 29, 2006	33.13	33.86	32.99	33.75	35,858	+0.56(+1.70%)
Jun 28, 2006	33.17	33.19	32.87	33.18	192,513	+0.19(+0.58%)
Jun 27, 2006	33.08	33.08	32.97	32.99	101,459	-0.03(-0.10%)
Jun 26, 2006	33.18	33.26	32.99	33.02	23,808	+0.08(+0.25%)
Jun 23, 2006	32.90	33.09	32.37	32.94	143,200	+0.28(+0.86%)
Jun 22, 2006	32.66	32.84	32.42	32.66	30,380	+0.08(+0.25%)
Jun 21, 2006	32.65	32.86	32.52	32.57	72,500	-0.17(-0.50%)
Jun 20, 2006	32.53	32.77	32.53	32.74	25,096	+0.21(+0.66%)
Jun 19, 2006	33.15	33.15	32.39	32.53	63,322	-0.76(-2.28%)
Jun 16, 2006	33.55	33.55	33.15	33.28	45,412	-0.14(-0.41%)
Jun 15, 2006	33.26	33.61	33.16	33.42	66,200	+0.18(+0.54%)
Jun 14, 2006	33.49	33.50	32.67	33.24	79,295	-0.41(-1.23%)
Jun 13, 2006	33.28	33.72	33.28	33.66	85,868	+0.27(+0.80%)
Jun 12, 2006	33.72	33.72	33.39	33.39	16,654	-0.32(-0.96%)
Jun 09, 2006	33.87	34.06	33.71	33.71	46,569	-0.30(-0.87%)
Jun 08, 2006	33.43	34.10	33.43	34.01	24,266	+0.25(+0.76%)
Jun 07, 2006	33.40	34.07	33.40	33.75	44,490	+0.28(+0.84%)
Jun 06, 2006	33.75	33.83	33.37	33.47	37,668	+0.04(+0.12%)
Jun 05, 2006	34.15	34.15	33.43	33.43	38,568	-0.56(-1.64%)
Jun 02, 2006	34.13	34.16	33.79	33.99	60,139	-0.11(-0.32%)
Jun 01, 2006	33.79	34.10	33.70	34.10	56,434	+0.28(+0.84%)
May 31, 2006	33.32	33.81	33.30	33.81	69,561	+0.61(+1.85%)
May 30, 2006	33.07	33.29	33.05	33.20	85,984	+0.13(+0.40%)
May 26, 2006	33.13	33.24	32.99	33.07	51,765	+0.08(+0.23%)
May 25, 2006	32.95	33.14	32.79	32.99	34,766	+0.26(+0.80%)
May 24, 2006	32.77	32.95	32.51	32.73	37,352	+0.01(+0.04%)
May 23, 2006	32.97	33.15	32.72	32.72	18,984	-0.34(-1.02%)
May 22, 2006	33.06	33.16	33.02	33.06	30,473	-0.16(-0.48%)
May 19, 2006	33.41	33.41	33.14	33.21	59,288	+0.03(+0.10%)
May 18, 2006	33.41	33.72	33.05	33.18	57,973	-0.39(-1.15%)
May 17, 2006	34.01	34.01	33.43	33.57	36,873	-0.36(-1.06%)
May 16, 2006	33.68	33.96	33.42	33.92	47,177	+0.30(+0.88%)
May 15, 2006	33.74	33.75	33.55	33.63	58,471	-0.16(-0.47%)
May 12, 2006	33.66	33.83	33.66	33.79	146,849	+0.07(+0.20%)
May 11, 2006	34.01	34.09	33.72	33.72	36,276	-0.38(-1.11%)
May 10, 2006	33.76	34.11	33.76	34.10	23,521	+0.07(+0.20%)
May 09, 2006	34.26	34.35	34.01	34.03	45,894	-0.24(-0.70%)
May 08, 2006	34.26	34.41	34.04	34.27	53,353	+0.17(+0.48%)
May 05, 2006	34.02	34.41	34.02	34.10	75,867	+0.17(+0.49%)
May 04, 2006	33.79	34.02	33.74	33.94	61,682	+0.19(+0.57%)
May 03, 2006	33.60	33.86	33.53	33.75	45,955	+0.12(+0.35%)
May 02, 2006	33.68	33.70	33.48	33.63	82,831	-0.04(-0.12%)
May 01, 2006	33.48	33.71	33.48	33.67	157,035	+0.14(+0.41%)
Apr 28, 2006	33.72	33.72	33.43	33.53	41,375	+0.02(+0.06%)
Apr 27, 2006	33.40	33.72	33.37	33.51	68,640	+0.08(+0.25%)
Apr 26, 2006	33.11	33.44	33.11	33.43	156,387	+0.13(+0.39%)
Apr 25, 2006	33.56	33.56	33.18	33.30	34,170	-0.30(-0.90%)
Apr 24, 2006	33.37	33.70	33.28	33.60	104,860	+0.23(+0.68%)
Apr 21, 2006	33.41	33.57	33.27	33.37	44,355	-0.06(-0.16%)
Apr 20, 2006	33.55	33.58	33.33	33.43	34,395	-0.18(-0.53%)
Apr 19, 2006	33.28	33.61	33.14	33.61	61,201	+0.17(+0.52%)
Apr 18, 2006	32.84	33.45	32.60	33.44	55,545	+0.72(+2.21%)
Apr 17, 2006	32.41	32.86	32.35	32.71	77,262	+0.34(+1.06%)
Apr 13, 2006	32.29	32.40	32.15	32.37	112,312	+0.11(+0.34%)
Apr 12, 2006	32.45	32.53	32.26	32.26	40,586	-0.19(-0.59%)
Apr 11, 2006	32.73	32.73	32.42	32.45	17,608	-0.34(-1.05%)
Apr 10, 2006	32.54	33.07	32.47	32.79	101,162	+0.25(+0.76%)
Apr 07, 2006	33.09	33.09	32.50	32.55	14,661	-0.56(-1.71%)
Apr 06, 2006	33.17	33.30	33.06	33.11	74,099	-0.03(-0.10%)
Apr 05, 2006	32.93	33.17	32.82	33.15	49,240	+0.41(+1.26%)
Apr 04, 2006	32.68	33.02	32.51	32.73	32,802	-0.02(-0.06%)

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.