Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.34	40.33	39.31	39.94	9,503,590	+1.47(+3.82%)
Jun 29, 2006	37.89	38.56	37.35	38.47	6,427,591	+1.27(+3.41%)
Jun 28, 2006	37.41	37.64	36.94	37.20	6,103,444	-0.03(-0.07%)
Jun 27, 2006	37.68	38.27	37.23	37.23	6,532,867	-0.17(-0.46%)
Jun 26, 2006	37.02	37.43	36.32	37.40	6,554,649	+0.59(+1.60%)
Jun 23, 2006	37.37	37.55	36.78	36.81	9,715,806	+1.26(+3.55%)
Jun 22, 2006	35.37	35.79	35.13	35.55	3,677,404	+0.13(+0.37%)
Jun 21, 2006	34.61	36.00	34.56	35.42	5,819,379	+0.95(+2.74%)
Jun 20, 2006	34.63	35.29	34.39	34.47	5,576,760	-0.09(-0.25%)
Jun 19, 2006	35.87	35.87	34.47	34.56	6,344,853	-1.53(-4.23%)
Jun 16, 2006	35.70	36.36	34.92	36.08	7,465,529	-0.05(-0.13%)
Jun 15, 2006	35.01	36.41	34.91	36.13	10,188,188	+1.63(+4.73%)
Jun 14, 2006	32.61	34.52	32.47	34.50	10,423,395	+2.04(+6.27%)
Jun 13, 2006	33.73	34.07	32.36	32.46	12,136,250	-1.85(-5.40%)
Jun 12, 2006	35.12	35.57	34.28	34.31	7,189,028	-0.79(-2.24%)
Jun 09, 2006	36.42	36.42	34.84	35.10	7,870,751	-0.99(-2.75%)
Jun 08, 2006	35.20	36.24	34.44	36.09	11,412,023	+0.30(+0.83%)
Jun 07, 2006	37.15	37.25	35.70	35.79	7,884,062	-1.69(-4.50%)
Jun 06, 2006	37.02	37.92	36.76	37.48	6,531,203	+0.40(+1.09%)
Jun 05, 2006	38.87	39.02	37.08	37.08	5,577,214	-1.32(-3.43%)
Jun 02, 2006	38.11	38.50	37.54	38.39	5,874,135	+0.48(+1.27%)
Jun 01, 2006	37.52	38.64	37.25	37.91	5,649,213	-0.01(-0.04%)
May 31, 2006	37.13	37.95	36.78	37.92	7,015,080	+0.80(+2.16%)
May 30, 2006	38.28	38.48	37.05	37.12	3,616,749	-0.58(-1.53%)
May 26, 2006	37.19	38.03	36.87	37.70	3,442,801	+0.60(+1.60%)
May 25, 2006	36.69	37.44	36.08	37.10	5,818,169	+1.07(+2.97%)
May 24, 2006	36.49	37.40	35.42	36.03	10,402,370	-1.14(-3.08%)
May 23, 2006	38.44	39.14	36.92	37.17	6,392,197	-0.73(-1.94%)
May 22, 2006	36.92	38.19	36.01	37.91	7,534,654	+0.15(+0.39%)
May 19, 2006	36.79	38.04	36.26	37.76	11,073,203	+1.11(+3.03%)
May 18, 2006	37.68	37.97	36.52	36.65	7,555,528	-0.63(-1.70%)
May 17, 2006	38.40	38.91	36.89	37.29	7,902,062	-1.49(-3.85%)
May 16, 2006	38.87	39.14	38.05	38.78	6,854,141	+0.34(+0.88%)
May 15, 2006	39.17	39.18	37.78	38.44	7,722,215	-1.06(-2.68%)
May 12, 2006	40.78	40.92	39.38	39.50	8,329,671	-1.80(-4.35%)
May 11, 2006	42.13	42.36	40.99	41.30	7,151,213	-0.42(-1.00%)
May 10, 2006	40.99	41.72	40.67	41.72	5,972,453	+0.50(+1.22%)
May 09, 2006	41.60	41.87	40.76	41.21	6,677,017	-0.38(-0.92%)
May 08, 2006	40.66	41.72	40.43	41.60	4,515,529	-0.22(-0.54%)
May 05, 2006	41.58	41.96	41.26	41.82	5,602,021	+0.79(+1.92%)
May 04, 2006	41.29	41.87	40.48	41.04	7,280,388	-0.67(-1.62%)
May 03, 2006	41.19	42.18	40.88	41.71	9,251,593	+0.20(+0.48%)
May 02, 2006	40.99	42.09	40.61	41.51	8,682,709	+1.33(+3.31%)
May 01, 2006	40.22	40.66	39.98	40.18	5,021,792	+0.44(+1.11%)
Apr 28, 2006	39.64	40.49	39.30	39.74	5,944,622	+0.38(+0.97%)
Apr 27, 2006	39.07	40.18	38.38	39.36	6,145,493	-0.26(-0.65%)
Apr 26, 2006	40.92	41.42	39.28	39.61	8,677,717	-1.31(-3.20%)
Apr 25, 2006	41.61	42.19	40.24	40.92	5,738,910	-0.42(-1.01%)
Apr 24, 2006	42.31	42.31	40.89	41.34	5,256,394	-1.07(-2.53%)
Apr 21, 2006	41.98	42.58	41.64	42.41	7,879,827	+0.59(+1.42%)
Apr 20, 2006	43.14	43.14	41.10	41.82	6,852,780	-0.96(-2.24%)
Apr 19, 2006	41.79	43.07	41.76	42.77	5,515,047	+0.61(+1.46%)
Apr 18, 2006	40.88	42.39	41.12	42.16	7,017,349	+1.28(+3.14%)
Apr 17, 2006	40.49	40.92	40.16	40.88	3,867,990	+1.14(+2.86%)
Apr 13, 2006	39.67	40.19	38.64	39.74	5,406,443	+0.07(+0.18%)
Apr 12, 2006	39.77	40.26	39.34	39.67	4,589,797	-0.31(-0.78%)
Apr 11, 2006	40.83	41.17	39.93	39.98	4,490,722	-0.42(-1.03%)
Apr 10, 2006	40.32	40.86	39.91	40.39	5,238,394	+0.86(+2.17%)
Apr 07, 2006	40.30	40.43	39.11	39.53	7,340,589	-1.14(-2.81%)
Apr 06, 2006	41.52	41.70	40.36	40.68	6,000,134	-0.69(-1.68%)
Apr 05, 2006	41.27	41.53	40.43	41.37	4,424,773	+0.30(+0.74%)
Apr 04, 2006	40.45	41.35	39.84	41.07	6,050,352	+0.22(+0.55%)

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.