Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.96	42.52	41.88	42.07	2,760,865	+0.28(+0.68%)
Jun 29, 2006	41.60	41.90	41.19	41.79	2,550,833	+0.30(+0.73%)
Jun 28, 2006	41.62	41.79	40.90	41.49	1,334,583	-0.07(-0.17%)
Jun 27, 2006	41.76	41.76	41.38	41.56	2,705,800	-0.07(-0.17%)
Jun 26, 2006	41.60	42.05	41.28	41.63	1,794,090	+0.95(+2.34%)
Jun 23, 2006	40.13	40.99	39.69	40.68	1,508,654	+0.27(+0.66%)
Jun 22, 2006	41.15	41.42	40.23	40.41	2,262,363	-0.83(-2.01%)
Jun 21, 2006	40.52	41.32	40.34	41.24	2,480,485	+0.68(+1.67%)
Jun 20, 2006	40.36	40.65	40.18	40.56	1,709,920	+0.21(+0.53%)
Jun 19, 2006	40.98	41.02	40.18	40.35	1,314,355	-0.45(-1.11%)
Jun 16, 2006	41.29	41.42	40.59	40.80	1,443,925	-0.66(-1.59%)
Jun 15, 2006	40.62	41.69	40.55	41.46	2,143,918	+0.89(+2.19%)
Jun 14, 2006	39.82	40.62	39.82	40.57	1,937,033	+0.53(+1.31%)
Jun 13, 2006	40.44	40.51	39.92	40.04	1,692,614	-0.52(-1.27%)
Jun 12, 2006	40.67	41.16	40.53	40.56	1,633,504	-0.07(-0.18%)
Jun 09, 2006	41.11	41.17	40.62	40.63	2,286,748	-0.52(-1.28%)
Jun 08, 2006	42.69	42.70	40.78	41.16	3,719,661	-1.44(-3.38%)
Jun 07, 2006	42.94	43.14	42.55	42.60	2,162,797	-0.20(-0.48%)
Jun 06, 2006	43.07	43.37	42.70	42.80	2,274,275	-0.48(-1.11%)
Jun 05, 2006	44.18	44.18	43.19	43.28	1,799,372	-1.03(-2.33%)
Jun 02, 2006	44.92	44.93	43.84	44.32	1,611,253	-0.64(-1.43%)
Jun 01, 2006	44.05	44.96	43.75	44.96	2,838,742	+0.91(+2.06%)
May 31, 2006	43.26	44.05	43.07	44.05	1,821,735	+0.97(+2.25%)
May 30, 2006	43.11	43.42	42.85	43.08	1,321,434	-0.29(-0.68%)
May 26, 2006	43.23	43.43	42.71	43.37	1,116,909	+0.13(+0.31%)
May 25, 2006	42.80	43.35	42.75	43.24	1,446,285	+0.52(+1.21%)
May 24, 2006	42.58	42.91	42.16	42.72	1,634,178	+0.04(+0.08%)
May 23, 2006	43.06	43.16	42.68	42.69	1,512,812	-0.36(-0.83%)
May 22, 2006	43.07	43.59	42.97	43.04	2,051,657	-0.21(-0.49%)
May 19, 2006	43.51	43.52	43.10	43.26	1,919,053	-0.02(-0.04%)
May 18, 2006	43.16	43.59	43.16	43.27	1,804,316	-0.15(-0.35%)
May 17, 2006	43.78	43.90	43.34	43.43	1,509,777	-0.51(-1.15%)
May 16, 2006	43.76	44.02	43.75	43.93	1,715,651	+0.08(+0.18%)
May 15, 2006	42.62	43.91	42.54	43.85	1,708,347	+1.32(+3.10%)
May 12, 2006	42.67	42.77	42.48	42.54	1,021,165	-0.13(-0.31%)
May 11, 2006	42.86	43.11	42.67	42.67	1,116,797	-0.36(-0.85%)
May 10, 2006	43.10	43.31	42.93	43.03	1,285,811	-0.29(-0.68%)
May 09, 2006	43.47	43.74	43.25	43.33	1,413,134	-0.13(-0.31%)
May 08, 2006	43.28	43.71	43.22	43.46	1,465,613	-0.04(-0.08%)
May 05, 2006	43.16	44.14	43.02	43.50	3,160,813	+1.44(+3.43%)
May 04, 2006	42.41	42.54	42.00	42.06	1,156,915	-0.13(-0.32%)
May 03, 2006	42.54	42.59	41.68	42.19	1,711,156	-0.61(-1.41%)
May 02, 2006	42.54	43.15	42.54	42.79	1,288,171	+0.29(+0.69%)
May 01, 2006	43.40	43.47	42.42	42.50	1,517,644	-0.74(-1.71%)
Apr 28, 2006	42.83	43.38	42.66	43.24	1,695,086	+0.20(+0.48%)
Apr 27, 2006	42.78	43.16	42.58	43.03	1,600,578	+0.25(+0.58%)
Apr 26, 2006	43.30	43.48	42.41	42.78	1,852,975	-0.82(-1.88%)
Apr 25, 2006	43.60	44.05	43.31	43.60	1,272,551	-0.09(-0.20%)
Apr 24, 2006	44.00	44.09	43.46	43.69	1,314,355	-0.45(-1.03%)
Apr 21, 2006	44.80	44.82	43.60	44.15	1,540,344	-0.48(-1.08%)
Apr 20, 2006	44.85	45.01	44.16	44.63	1,415,943	-0.19(-0.42%)
Apr 19, 2006	45.80	45.83	44.57	44.81	2,494,308	-1.17(-2.54%)
Apr 18, 2006	45.61	46.17	45.53	45.98	1,401,784	+0.36(+0.80%)
Apr 17, 2006	45.78	45.97	45.47	45.61	1,137,811	-0.12(-0.27%)
Apr 13, 2006	46.11	46.02	45.35	45.74	1,235,466	-0.37(-0.81%)
Apr 12, 2006	45.60	46.12	45.60	46.11	1,151,746	+0.52(+1.13%)
Apr 11, 2006	46.54	46.65	45.39	45.60	1,325,930	-0.81(-1.75%)
Apr 10, 2006	45.58	46.50	45.22	46.41	1,748,802	+0.83(+1.82%)
Apr 07, 2006	46.27	46.54	45.58	45.58	1,419,202	-0.61(-1.31%)
Apr 06, 2006	46.67	46.68	45.68	46.18	1,369,644	-0.49(-1.05%)
Apr 05, 2006	46.94	47.04	46.57	46.67	863,725	-0.17(-0.36%)
Apr 04, 2006	46.74	46.99	46.42	46.84	892,943	+0.06(+0.13%)

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.