Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.42	35.70	35.07	35.52	252,921	+0.33(+0.94%)
Jun 29, 2006	35.15	35.32	34.71	35.19	290,500	+0.19(+0.54%)
Jun 28, 2006	35.65	36.08	34.70	35.00	120,416	-0.45(-1.27%)
Jun 27, 2006	36.71	36.90	35.24	35.45	123,663	-1.13(-3.09%)
Jun 26, 2006	35.44	36.62	35.44	36.58	80,100	+1.24(+3.51%)
Jun 23, 2006	35.09	36.33	34.83	35.34	79,004	+0.05(+0.14%)
Jun 22, 2006	34.41	35.33	34.00	35.29	148,751	-0.19(-0.54%)
Jun 21, 2006	34.93	35.98	34.67	35.48	94,551	+0.65(+1.87%)
Jun 20, 2006	35.52	35.59	34.72	34.83	79,187	-0.82(-2.30%)
Jun 19, 2006	36.11	36.55	35.41	35.65	96,854	-0.20(-0.56%)
Jun 16, 2006	36.48	36.65	35.62	35.85	344,183	-0.68(-1.86%)
Jun 15, 2006	34.82	36.84	34.68	36.53	291,890	+1.89(+5.46%)
Jun 14, 2006	34.65	35.52	33.78	34.64	172,259	-0.09(-0.26%)
Jun 13, 2006	34.32	35.96	33.81	34.73	424,871	+0.25(+0.73%)
Jun 12, 2006	34.32	34.92	33.84	34.48	209,631	+0.16(+0.47%)
Jun 09, 2006	34.32	34.66	34.08	34.32	155,248	+0.00(+0.00%)
Jun 08, 2006	33.38	34.82	32.86	34.32	260,779	+0.69(+2.05%)
Jun 07, 2006	32.94	34.00	32.58	33.63	221,639	+0.85(+2.59%)
Jun 06, 2006	32.96	33.43	32.51	32.78	224,272	-0.02(-0.06%)
Jun 05, 2006	32.38	33.43	32.29	32.80	190,294	+0.12(+0.37%)
Jun 02, 2006	33.09	33.23	32.27	32.68	66,289	-0.22(-0.67%)
Jun 01, 2006	32.28	33.05	32.25	32.90	85,173	+0.73(+2.27%)
May 31, 2006	31.80	32.22	31.61	32.17	129,767	+0.36(+1.13%)
May 30, 2006	32.62	32.62	31.70	31.81	153,700	-0.81(-2.48%)
May 26, 2006	32.69	33.21	32.14	32.62	132,544	-0.02(-0.06%)
May 25, 2006	33.00	33.14	32.08	32.64	227,228	-0.36(-1.09%)
May 24, 2006	32.03	33.00	31.59	33.00	210,039	+0.84(+2.61%)
May 23, 2006	32.45	32.91	32.03	32.16	160,511	-0.07(-0.22%)
May 22, 2006	32.08	32.58	31.63	32.23	184,400	+0.14(+0.44%)
May 19, 2006	31.47	32.21	31.22	32.09	159,964	+0.57(+1.81%)
May 18, 2006	32.09	32.10	31.52	31.52	144,156	-0.45(-1.41%)
May 17, 2006	31.96	32.19	31.52	31.97	252,033	-0.41(-1.27%)
May 16, 2006	31.75	32.67	31.75	32.38	212,415	+0.84(+2.66%)
May 15, 2006	30.77	31.73	30.77	31.54	179,691	+0.54(+1.74%)
May 12, 2006	31.31	31.81	30.86	31.00	139,612	-0.44(-1.40%)
May 11, 2006	31.81	31.81	31.33	31.44	359,940	-0.20(-0.63%)
May 10, 2006	31.36	31.80	31.25	31.64	153,819	+0.35(+1.12%)
May 09, 2006	31.40	31.77	31.24	31.29	184,984	-0.21(-0.67%)
May 08, 2006	31.97	31.99	31.39	31.50	304,435	-0.47(-1.47%)
May 05, 2006	31.77	32.25	31.53	31.97	198,568	+0.54(+1.72%)
May 04, 2006	31.01	31.61	30.87	31.43	103,871	+0.50(+1.62%)
May 03, 2006	30.33	31.08	30.33	30.93	144,861	+0.42(+1.38%)
May 02, 2006	28.96	30.66	28.95	30.51	168,222	+1.55(+5.35%)
May 01, 2006	28.67	29.54	28.26	28.96	257,710	+0.17(+0.59%)
Apr 28, 2006	28.65	29.18	28.41	28.79	248,200	-0.06(-0.21%)
Apr 27, 2006	29.61	29.75	28.66	28.85	226,336	-0.99(-3.32%)
Apr 26, 2006	28.26	29.98	28.26	29.84	209,869	+1.53(+5.40%)
Apr 25, 2006	27.33	28.51	27.33	28.31	249,678	+2.79(+10.93%)
Apr 24, 2006	25.71	25.91	25.34	25.52	57,732	-0.37(-1.43%)
Apr 21, 2006	26.36	26.62	25.56	25.89	95,919	-0.43(-1.63%)
Apr 20, 2006	26.19	26.48	25.77	26.32	50,258	+0.09(+0.34%)
Apr 19, 2006	26.26	26.55	26.00	26.23	104,579	+0.10(+0.38%)
Apr 18, 2006	25.78	26.15	25.75	26.13	102,705	+0.35(+1.36%)
Apr 17, 2006	25.86	26.13	25.12	25.78	110,347	-0.13(-0.50%)
Apr 13, 2006	25.92	26.17	25.80	25.91	60,207	-0.12(-0.46%)
Apr 12, 2006	26.19	26.42	25.91	26.03	59,191	-0.16(-0.61%)
Apr 11, 2006	26.47	26.84	26.06	26.19	86,605	-0.24(-0.91%)
Apr 10, 2006	26.55	26.73	26.24	26.43	68,113	-0.13(-0.49%)
Apr 07, 2006	27.34	27.65	26.56	26.56	103,175	-0.72(-2.64%)
Apr 06, 2006	27.20	27.33	27.00	27.28	43,905	-0.02(-0.07%)
Apr 05, 2006	27.14	27.53	26.91	27.30	56,294	+0.30(+1.11%)
Apr 04, 2006	27.08	27.74	26.97	27.00	122,116	-0.16(-0.59%)

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.