Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	32.07	32.34	31.27	31.55	1,251,594	-0.43(-1.34%)
Jun 29, 2006	30.52	32.05	29.98	31.98	364,660	+1.67(+5.50%)
Jun 28, 2006	30.92	31.29	30.17	30.31	237,751	-0.45(-1.45%)
Jun 27, 2006	31.74	31.91	30.49	30.76	245,460	-0.98(-3.09%)
Jun 26, 2006	30.95	32.58	30.78	31.74	410,537	+0.78(+2.53%)
Jun 23, 2006	29.54	31.20	29.43	30.95	339,629	+1.37(+4.64%)
Jun 22, 2006	29.04	29.62	28.25	29.58	191,169	+0.52(+1.78%)
Jun 21, 2006	28.48	29.84	28.35	29.06	302,886	+0.51(+1.78%)
Jun 20, 2006	27.77	28.72	27.74	28.56	207,745	+0.71(+2.56%)
Jun 19, 2006	28.56	28.86	27.65	27.84	177,429	-0.41(-1.45%)
Jun 16, 2006	28.24	28.39	27.14	28.25	131,800	-0.04(-0.16%)
Jun 15, 2006	26.80	28.62	26.75	28.30	190,840	+2.01(+7.63%)
Jun 14, 2006	25.79	26.64	25.39	26.29	157,355	+0.43(+1.65%)
Jun 13, 2006	26.75	26.95	25.24	25.86	362,276	-0.95(-3.56%)
Jun 12, 2006	27.75	28.36	26.67	26.82	161,590	-1.08(-3.87%)
Jun 09, 2006	28.17	29.36	27.37	27.90	143,780	-0.12(-0.45%)
Jun 08, 2006	27.73	28.37	26.42	28.02	179,374	+0.14(+0.51%)
Jun 07, 2006	29.08	29.43	27.82	27.88	141,046	-1.05(-3.64%)
Jun 06, 2006	29.50	29.54	27.82	28.93	147,177	-0.14(-0.49%)
Jun 05, 2006	30.60	31.32	29.01	29.07	213,027	-1.39(-4.57%)
Jun 02, 2006	30.13	30.73	29.44	30.46	147,226	+0.04(+0.15%)
Jun 01, 2006	29.85	30.51	29.29	30.42	236,204	+0.71(+2.40%)
May 31, 2006	28.58	29.73	28.21	29.71	233,143	+1.12(+3.93%)
May 30, 2006	29.22	29.58	28.10	28.58	220,653	-0.62(-2.14%)
May 26, 2006	28.72	29.84	28.72	29.21	188,419	+0.54(+1.90%)
May 25, 2006	26.93	28.97	26.83	28.66	215,114	+1.75(+6.49%)
May 24, 2006	26.57	27.91	25.35	26.91	359,245	-0.15(-0.56%)
May 23, 2006	26.42	28.39	26.42	27.07	271,808	+0.84(+3.20%)
May 22, 2006	27.64	28.15	25.65	26.23	414,831	-1.93(-6.84%)
May 19, 2006	28.15	28.53	27.50	28.15	427,697	+0.11(+0.38%)
May 18, 2006	28.62	29.25	27.43	28.05	429,432	-0.12(-0.44%)
May 17, 2006	29.11	29.54	27.84	28.17	226,220	-1.05(-3.60%)
May 16, 2006	28.84	29.31	27.61	29.22	189,429	+0.74(+2.60%)
May 15, 2006	28.82	29.69	27.66	28.48	379,860	-0.52(-1.78%)
May 12, 2006	31.20	31.25	28.83	29.00	520,501	-2.26(-7.22%)
May 11, 2006	31.76	31.78	31.14	31.26	209,614	-0.34(-1.07%)
May 10, 2006	31.10	31.76	30.43	31.60	198,873	+0.48(+1.55%)
May 09, 2006	30.94	31.30	30.72	31.11	156,484	+0.24(+0.78%)
May 08, 2006	30.29	31.76	30.27	30.87	489,437	+0.21(+0.70%)
May 05, 2006	31.02	31.02	30.57	30.66	147,507	-0.07(-0.23%)
May 04, 2006	29.62	30.89	29.62	30.73	390,081	+1.19(+4.01%)
May 03, 2006	29.57	29.91	28.72	29.54	246,679	+0.10(+0.33%)
May 02, 2006	29.24	30.16	29.21	29.45	211,988	+0.23(+0.79%)
May 01, 2006	27.68	29.78	27.58	29.21	478,981	+1.12(+4.00%)
Apr 28, 2006	27.69	28.36	27.40	28.09	269,204	+0.00(+0.00%)
Apr 27, 2006	30.86	30.86	27.72	28.09	1,090,230	-4.20(-13.00%)
Apr 26, 2006	31.78	32.90	31.78	32.29	219,613	+0.44(+1.37%)
Apr 25, 2006	32.06	33.75	31.67	31.85	442,080	-0.02(-0.06%)
Apr 24, 2006	31.50	32.01	31.44	31.87	261,698	+0.21(+0.65%)
Apr 21, 2006	30.98	31.98	30.63	31.67	151,223	+0.57(+1.83%)
Apr 20, 2006	31.73	31.86	30.68	31.10	174,486	-0.81(-2.54%)
Apr 19, 2006	31.99	32.02	31.00	31.91	171,769	+0.24(+0.76%)
Apr 18, 2006	30.66	32.09	30.60	31.67	297,310	+0.90(+2.93%)
Apr 17, 2006	29.71	31.09	29.29	30.77	239,049	+1.06(+3.57%)
Apr 13, 2006	29.51	30.04	29.03	29.71	126,872	+0.26(+0.88%)
Apr 12, 2006	29.13	29.75	28.82	29.45	201,135	+0.31(+1.07%)
Apr 11, 2006	29.42	29.90	29.05	29.13	213,419	-0.31(-1.06%)
Apr 10, 2006	29.06	30.20	29.04	29.45	308,054	+0.70(+2.45%)
Apr 07, 2006	29.38	29.49	28.38	28.74	261,742	-0.46(-1.59%)
Apr 06, 2006	28.05	29.37	27.89	29.21	330,613	+1.23(+4.40%)
Apr 05, 2006	28.62	28.92	27.65	27.98	258,878	-0.69(-2.40%)
Apr 04, 2006	28.50	28.97	27.42	28.66	447,620	+1.11(+4.01%)

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.