Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.74	42.74	42.43	42.49	37,863	-0.25(-0.59%)
Jun 29, 2006	41.77	42.79	41.74	42.74	38,979	+1.25(+3.02%)
Jun 28, 2006	41.36	41.55	41.08	41.49	50,372	+0.13(+0.30%)
Jun 27, 2006	42.06	42.06	41.34	41.36	31,608	-0.69(-1.64%)
Jun 26, 2006	41.99	42.20	41.94	42.05	40,208	+0.10(+0.23%)
Jun 23, 2006	41.90	42.28	41.86	41.96	21,556	-0.12(-0.28%)
Jun 22, 2006	42.56	42.56	41.88	42.07	44,787	-0.56(-1.30%)
Jun 21, 2006	42.15	42.93	42.13	42.63	71,816	+0.82(+1.97%)
Jun 20, 2006	42.07	42.27	41.74	41.80	37,416	-0.13(-0.32%)
Jun 19, 2006	42.24	42.35	41.77	41.94	110,573	-0.11(-0.26%)
Jun 16, 2006	42.26	42.34	41.90	42.04	92,814	-0.25(-0.59%)
Jun 15, 2006	41.46	42.47	41.46	42.30	73,939	+1.15(+2.78%)
Jun 14, 2006	41.03	41.22	40.68	41.15	110,126	+0.47(+1.14%)
Jun 13, 2006	40.86	41.19	40.54	40.68	229,635	-0.13(-0.33%)
Jun 12, 2006	41.54	41.77	40.77	40.82	150,000	-0.79(-1.89%)
Jun 09, 2006	42.10	42.26	41.57	41.61	33,283	-0.23(-0.56%)
Jun 08, 2006	41.95	42.13	41.04	41.84	303,797	-0.17(-0.40%)
Jun 07, 2006	42.63	42.88	42.01	42.01	78,406	-0.64(-1.51%)
Jun 06, 2006	42.84	42.84	42.38	42.65	49,702	-0.09(-0.21%)
Jun 05, 2006	43.29	43.50	42.74	42.74	59,642	-0.88(-2.01%)
Jun 02, 2006	43.93	43.93	43.38	43.62	35,517	-0.13(-0.31%)
Jun 01, 2006	43.05	43.75	43.05	43.75	45,569	+0.79(+1.83%)
May 31, 2006	42.93	43.25	42.81	42.97	80,082	+0.17(+0.40%)
May 30, 2006	43.46	43.46	42.80	42.80	45,681	-0.94(-2.15%)
May 26, 2006	43.58	43.77	43.50	43.74	42,777	+0.10(+0.23%)
May 25, 2006	43.39	43.64	43.21	43.64	52,941	+0.43(+0.99%)
May 24, 2006	42.81	43.28	42.56	43.21	39,650	+0.59(+1.39%)
May 23, 2006	43.62	43.78	42.62	42.62	83,656	-0.57(-1.33%)
May 22, 2006	43.34	43.44	42.83	43.19	97,840	-0.36(-0.82%)
May 19, 2006	44.30	44.30	42.96	43.55	143,522	+0.19(+0.43%)
May 18, 2006	43.93	43.93	43.32	43.36	54,169	-0.23(-0.53%)
May 17, 2006	43.96	44.12	43.49	43.59	176,805	-0.47(-1.08%)
May 16, 2006	44.61	44.61	44.00	44.07	128,890	-0.41(-0.93%)
May 15, 2006	44.62	44.68	44.06	44.48	105,324	-0.10(-0.22%)
May 12, 2006	44.59	44.96	44.52	44.58	99,739	-0.33(-0.74%)
May 11, 2006	45.98	45.98	44.81	44.91	185,406	-1.13(-2.45%)
May 10, 2006	46.58	46.58	45.95	46.04	62,211	-0.70(-1.49%)
May 09, 2006	46.58	46.82	46.56	46.74	67,349	-0.18(-0.38%)
May 08, 2006	46.94	47.07	46.90	46.92	54,281	-0.01(-0.02%)
May 05, 2006	46.89	46.95	46.71	46.92	85,108	+0.32(+0.69%)
May 04, 2006	46.43	46.68	46.43	46.60	22,896	+0.40(+0.87%)
May 03, 2006	46.42	46.43	46.06	46.20	58,079	-0.09(-0.19%)
May 02, 2006	46.38	46.49	46.20	46.29	38,533	+0.17(+0.37%)
May 01, 2006	46.61	46.75	46.08	46.12	131,236	-0.39(-0.83%)
Apr 28, 2006	46.72	46.92	46.36	46.50	50,484	-0.94(-1.98%)
Apr 27, 2006	46.74	47.73	46.72	47.44	45,681	+0.39(+0.84%)
Apr 26, 2006	46.47	47.19	46.47	47.05	29,486	+0.13(+0.29%)
Apr 25, 2006	46.93	47.03	46.72	46.92	106,329	-0.07(-0.15%)
Apr 24, 2006	46.85	47.07	46.66	46.99	21,332	-0.07(-0.15%)
Apr 21, 2006	47.66	47.68	46.91	47.06	59,530	-0.48(-1.02%)
Apr 20, 2006	47.41	47.94	47.41	47.54	55,845	+0.10(+0.21%)
Apr 19, 2006	47.44	47.46	47.09	47.44	53,723	+0.06(+0.13%)
Apr 18, 2006	46.46	47.46	46.46	47.38	55,621	+0.96(+2.06%)
Apr 17, 2006	46.92	47.03	46.19	46.42	38,756	-0.46(-0.97%)
Apr 13, 2006	46.64	47.10	46.71	46.88	27,699	+0.24(+0.52%)
Apr 12, 2006	46.71	46.85	46.63	46.64	38,756	-0.07(-0.15%)
Apr 11, 2006	47.20	47.20	46.51	46.71	70,700	-0.37(-0.78%)
Apr 10, 2006	47.17	47.27	46.90	47.08	39,761	-0.16(-0.34%)
Apr 07, 2006	47.90	47.94	47.21	47.24	85,108	-0.56(-1.16%)
Apr 06, 2006	47.64	47.88	47.46	47.79	31,273	+0.13(+0.26%)
Apr 05, 2006	47.41	47.75	47.21	47.67	57,632	+0.55(+1.16%)
Apr 04, 2006	47.13	47.25	46.92	47.12	30,268	+0.15(+0.32%)

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.