Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	37.67	38.80	37.62	38.61	2,591,012	+0.99(+2.62%)
Jun 29, 2006	35.20	37.62	35.20	37.62	2,094,219	+2.70(+7.74%)
Jun 28, 2006	35.20	35.20	34.39	34.92	1,107,867	-0.05(-0.14%)
Jun 27, 2006	35.86	36.18	34.86	34.97	1,235,234	-0.80(-2.23%)
Jun 26, 2006	35.41	35.78	35.14	35.77	1,097,222	+0.45(+1.27%)
Jun 23, 2006	34.48	35.75	34.41	35.32	1,107,436	+0.60(+1.73%)
Jun 22, 2006	35.37	35.40	34.19	34.72	2,069,831	-0.93(-2.62%)
Jun 21, 2006	34.28	36.18	33.95	35.65	2,325,573	+1.61(+4.72%)
Jun 20, 2006	34.00	34.54	33.86	34.05	1,229,058	+0.04(+0.13%)
Jun 19, 2006	33.91	34.33	33.76	34.00	2,030,696	+0.25(+0.73%)
Jun 16, 2006	33.01	33.90	33.00	33.76	2,699,485	+0.67(+2.01%)
Jun 15, 2006	31.58	33.16	31.42	33.09	2,060,334	+1.79(+5.72%)
Jun 14, 2006	31.15	31.38	30.81	31.30	1,053,011	+0.09(+0.28%)
Jun 13, 2006	30.80	31.71	30.47	31.21	1,430,439	+0.21(+0.68%)
Jun 12, 2006	32.12	32.23	30.89	31.00	1,129,854	-0.57(-1.81%)
Jun 09, 2006	31.58	32.30	31.20	31.58	1,023,678	+0.17(+0.55%)
Jun 08, 2006	31.58	31.68	30.84	31.40	1,985,419	-0.45(-1.41%)
Jun 07, 2006	32.42	32.96	31.84	31.85	1,788,938	+0.41(+1.29%)
Jun 06, 2006	32.10	32.21	30.53	31.45	1,697,626	-0.67(-2.08%)
Jun 05, 2006	33.42	33.53	32.01	32.11	1,159,591	-1.20(-3.61%)
Jun 02, 2006	33.66	33.74	33.09	33.31	944,908	+0.25(+0.74%)
Jun 01, 2006	31.98	33.24	31.98	33.07	1,733,256	+1.17(+3.66%)
May 31, 2006	31.89	32.18	31.46	31.90	1,702,008	+0.01(+0.02%)
May 30, 2006	32.51	32.67	31.89	31.89	876,740	-0.81(-2.48%)
May 26, 2006	32.82	32.92	32.29	32.71	831,655	-0.04(-0.11%)
May 25, 2006	32.63	33.02	32.40	32.74	812,024	+0.14(+0.44%)
May 24, 2006	32.47	32.81	31.42	32.60	2,145,774	+0.12(+0.38%)
May 23, 2006	32.96	33.53	32.42	32.47	2,071,097	-0.09(-0.29%)
May 22, 2006	31.52	32.96	30.74	32.57	2,503,396	+0.64(+2.02%)
May 19, 2006	32.31	32.68	31.49	31.92	2,630,264	-0.36(-1.12%)
May 18, 2006	33.10	33.21	32.23	32.29	1,371,505	-0.82(-2.47%)
May 17, 2006	33.70	33.92	32.90	33.10	1,534,925	-0.54(-1.61%)
May 16, 2006	33.45	33.71	33.10	33.65	1,928,594	-0.18(-0.54%)
May 15, 2006	34.07	34.12	33.23	33.83	1,694,911	-0.36(-1.06%)
May 12, 2006	35.47	35.47	34.12	34.19	2,706,218	-1.20(-3.40%)
May 11, 2006	35.69	36.04	35.36	35.39	1,701,159	-0.46(-1.27%)
May 10, 2006	35.87	36.18	35.65	35.85	1,020,083	-0.09(-0.24%)
May 09, 2006	36.04	36.04	35.57	35.94	1,550,921	-0.07(-0.18%)
May 08, 2006	35.44	36.21	35.32	36.00	1,775,839	+0.75(+2.14%)
May 05, 2006	35.42	35.48	34.90	35.25	1,406,302	+0.30(+0.87%)
May 04, 2006	33.70	35.62	33.59	34.94	2,451,333	+1.56(+4.66%)
May 03, 2006	33.43	33.65	33.08	33.39	1,055,938	-0.15(-0.45%)
May 02, 2006	32.86	33.68	32.44	33.54	1,663,600	+0.80(+2.43%)
May 01, 2006	32.29	33.38	32.16	32.74	1,813,098	+0.62(+1.92%)
Apr 28, 2006	32.77	32.82	31.84	32.13	2,639,655	-0.61(-1.86%)
Apr 27, 2006	33.08	33.37	31.76	32.73	3,657,210	-0.51(-1.53%)
Apr 26, 2006	35.52	36.04	33.17	33.24	4,141,450	-3.01(-8.29%)
Apr 25, 2006	35.60	36.34	35.20	36.25	1,937,461	+0.99(+2.79%)
Apr 24, 2006	36.07	36.22	34.85	35.26	2,049,969	-0.03(-0.08%)
Apr 21, 2006	35.92	36.07	34.76	35.29	2,077,368	-0.78(-2.15%)
Apr 20, 2006	35.89	36.34	35.78	36.07	1,299,150	+0.29(+0.81%)
Apr 19, 2006	35.31	35.78	35.18	35.78	2,313,362	+0.45(+1.27%)
Apr 18, 2006	35.56	35.68	35.18	35.33	3,553,472	-0.23(-0.65%)
Apr 17, 2006	36.39	36.68	34.70	35.56	3,348,863	-1.70(-4.55%)
Apr 13, 2006	37.40	37.64	36.71	37.25	1,767,568	-0.78(-2.04%)
Apr 12, 2006	37.94	38.27	37.67	38.03	854,919	+0.09(+0.23%)
Apr 11, 2006	38.30	38.49	37.67	37.94	1,267,644	+0.07(+0.19%)
Apr 10, 2006	37.98	38.03	37.54	37.87	2,307,138	-0.01(-0.02%)
Apr 07, 2006	37.95	38.35	37.52	37.88	1,504,247	+0.09(+0.25%)
Apr 06, 2006	37.28	37.88	36.86	37.78	1,467,807	+0.52(+1.40%)
Apr 05, 2006	36.19	37.41	35.94	37.26	1,293,077	+0.96(+2.65%)
Apr 04, 2006	36.23	36.51	35.83	36.30	1,706,003	+0.53(+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.