Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.79	36.39	35.78	36.20	1,758,769	+0.52(+1.47%)
Jun 29, 2006	34.96	35.80	34.96	35.68	949,569	+0.67(+1.92%)
Jun 28, 2006	35.04	35.17	34.85	35.01	877,513	-0.04(-0.11%)
Jun 27, 2006	35.07	35.27	34.98	35.04	802,381	+0.03(+0.09%)
Jun 26, 2006	34.41	35.22	34.41	35.01	1,087,934	+0.54(+1.56%)
Jun 23, 2006	34.00	34.52	33.75	34.48	2,090,577	+0.48(+1.41%)
Jun 22, 2006	34.31	34.51	33.95	34.00	1,001,707	-0.28(-0.81%)
Jun 21, 2006	35.22	35.37	34.04	34.27	2,222,525	-0.94(-2.68%)
Jun 20, 2006	35.22	35.62	35.15	35.22	490,225	+0.02(+0.06%)
Jun 19, 2006	35.01	35.31	34.92	35.19	724,844	+0.17(+0.49%)
Jun 16, 2006	35.40	35.52	35.01	35.02	766,554	-0.39(-1.10%)
Jun 15, 2006	34.74	35.60	34.72	35.41	1,164,269	+0.82(+2.38%)
Jun 14, 2006	35.21	35.25	34.26	34.59	1,139,002	-0.79(-2.24%)
Jun 13, 2006	35.83	35.99	35.38	35.38	686,209	-0.50(-1.40%)
Jun 12, 2006	36.32	36.32	35.88	35.88	467,499	-0.40(-1.11%)
Jun 09, 2006	36.68	36.80	36.10	36.29	965,745	-0.39(-1.06%)
Jun 08, 2006	36.20	36.68	35.78	36.68	1,039,406	+0.54(+1.49%)
Jun 07, 2006	36.30	36.49	35.91	36.14	704,925	-0.17(-0.47%)
Jun 06, 2006	36.54	36.61	35.88	36.31	769,762	-0.28(-0.76%)
Jun 05, 2006	37.00	37.00	36.53	36.59	602,388	-0.45(-1.21%)
Jun 02, 2006	36.94	37.15	36.73	37.03	762,008	+0.25(+0.67%)
Jun 01, 2006	36.73	36.99	36.56	36.79	960,532	+0.22(+0.61%)
May 31, 2006	35.95	36.63	35.95	36.56	1,266,939	+0.69(+1.92%)
May 30, 2006	36.59	36.59	35.85	35.88	862,273	-0.71(-1.94%)
May 26, 2006	36.67	36.77	36.56	36.59	358,545	-0.05(-0.14%)
May 25, 2006	36.38	36.71	36.13	36.64	497,845	+0.17(+0.47%)
May 24, 2006	36.59	36.79	36.29	36.47	917,886	-0.12(-0.33%)
May 23, 2006	36.58	36.96	36.50	36.59	626,050	+0.18(+0.49%)
May 22, 2006	36.17	36.62	36.08	36.41	686,476	+0.22(+0.60%)
May 19, 2006	35.76	36.65	35.53	36.19	1,994,457	-0.40(-1.08%)
May 18, 2006	37.06	37.40	36.56	36.59	1,353,300	-0.55(-1.49%)
May 17, 2006	38.01	38.02	37.10	37.14	1,604,362	-0.88(-2.32%)
May 16, 2006	38.19	38.66	37.95	38.02	1,050,101	+0.07(+0.18%)
May 15, 2006	37.29	38.03	37.26	37.95	855,722	+0.53(+1.42%)
May 12, 2006	37.25	37.65	37.22	37.42	1,014,273	+0.02(+0.06%)
May 11, 2006	37.36	37.74	37.29	37.40	1,113,335	+0.29(+0.79%)
May 10, 2006	36.58	37.24	36.56	37.11	2,776,653	+0.46(+1.27%)
May 09, 2006	36.95	36.95	36.50	36.65	1,405,839	-0.31(-0.83%)
May 08, 2006	37.06	37.19	36.91	36.95	1,570,406	-0.37(-0.98%)
May 05, 2006	37.71	37.78	37.24	37.32	2,597,380	-0.46(-1.21%)
May 04, 2006	38.03	38.41	37.42	37.78	2,641,229	+1.33(+3.65%)
May 03, 2006	36.62	36.85	36.30	36.44	755,324	-0.28(-0.77%)
May 02, 2006	36.68	36.93	36.65	36.73	693,561	+0.05(+0.14%)
May 01, 2006	36.04	36.77	36.02	36.68	956,788	+0.64(+1.79%)
Apr 28, 2006	36.20	36.36	35.94	36.03	905,453	-0.25(-0.68%)
Apr 27, 2006	36.76	37.11	35.87	36.28	1,785,507	-0.48(-1.30%)
Apr 26, 2006	36.63	36.80	36.57	36.76	713,748	+0.10(+0.29%)
Apr 25, 2006	36.74	36.88	36.35	36.65	715,218	-0.15(-0.41%)
Apr 24, 2006	36.99	36.99	36.68	36.80	582,602	-0.20(-0.55%)
Apr 21, 2006	36.91	37.00	36.84	37.00	680,861	+0.11(+0.30%)
Apr 20, 2006	36.68	37.04	36.62	36.89	804,654	+0.33(+0.90%)
Apr 19, 2006	36.77	37.08	36.44	36.56	1,178,974	-0.21(-0.57%)
Apr 18, 2006	36.20	36.92	36.18	36.77	738,480	+0.61(+1.68%)
Apr 17, 2006	36.08	36.53	36.05	36.17	410,548	+0.30(+0.83%)
Apr 13, 2006	35.91	36.09	35.57	35.87	527,122	-0.04(-0.13%)
Apr 12, 2006	35.46	36.11	35.46	35.91	355,737	+0.40(+1.14%)
Apr 11, 2006	35.85	36.09	35.45	35.51	1,090,073	-0.26(-0.73%)
Apr 10, 2006	36.35	36.43	35.72	35.77	1,093,282	-0.52(-1.42%)
Apr 07, 2006	36.65	37.03	36.08	36.29	569,100	-0.29(-0.80%)
Apr 06, 2006	37.10	37.17	36.56	36.58	832,461	-0.41(-1.11%)
Apr 05, 2006	37.29	37.32	36.91	36.99	561,346	-0.22(-0.60%)
Apr 04, 2006	36.69	37.48	36.60	37.21	921,629	+0.25(+0.69%)

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.