Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.68	35.85	35.40	35.50	664,000	-0.20(-0.56%)
Jun 29, 2006	34.99	35.75	34.86	35.70	675,800	+0.96(+2.76%)
Jun 28, 2006	34.56	34.85	34.55	34.74	487,100	+0.16(+0.46%)
Jun 27, 2006	35.10	35.27	34.58	34.58	465,800	-0.56(-1.59%)
Jun 26, 2006	34.90	35.14	34.84	35.14	375,500	+0.20(+0.57%)
Jun 23, 2006	34.90	35.21	34.80	34.94	479,900	-0.08(-0.23%)
Jun 22, 2006	35.15	35.35	34.89	35.02	491,200	-0.23(-0.65%)
Jun 21, 2006	34.89	35.40	34.88	35.25	623,900	+0.32(+0.92%)
Jun 20, 2006	34.81	35.17	34.41	34.93	782,400	+0.14(+0.40%)
Jun 19, 2006	35.50	35.65	34.79	34.79	760,400	-0.65(-1.83%)
Jun 16, 2006	35.33	35.68	35.16	35.44	649,000	-0.14(-0.39%)
Jun 15, 2006	34.83	35.59	34.78	35.58	714,200	+0.87(+2.51%)
Jun 14, 2006	34.76	35.12	34.62	34.71	971,200	-0.12(-0.34%)
Jun 13, 2006	35.02	35.36	34.83	34.83	1,062,000	-0.30(-0.85%)
Jun 12, 2006	35.64	35.64	35.08	35.13	654,100	-0.43(-1.21%)
Jun 09, 2006	35.48	35.80	35.34	35.56	470,800	-0.07(-0.20%)
Jun 08, 2006	35.86	35.89	35.12	35.63	1,086,900	-0.20(-0.56%)
Jun 07, 2006	36.02	36.25	35.68	35.83	980,700	-0.03(-0.08%)
Jun 06, 2006	35.75	35.97	35.28	35.86	936,200	+0.13(+0.36%)
Jun 05, 2006	36.31	36.79	35.73	35.73	984,100	-0.62(-1.71%)
Jun 02, 2006	36.34	36.47	35.99	36.35	800,600	+0.02(+0.06%)
Jun 01, 2006	35.91	36.33	35.80	36.33	887,400	+0.58(+1.62%)
May 31, 2006	35.62	36.18	35.26	35.75	1,417,700	+0.39(+1.10%)
May 30, 2006	35.50	35.64	35.30	35.36	841,600	-0.30(-0.84%)
May 26, 2006	34.99	35.68	34.90	35.66	850,600	+0.72(+2.06%)
May 25, 2006	34.84	35.36	34.75	34.94	966,300	+0.46(+1.33%)
May 24, 2006	34.26	34.90	33.60	34.48	1,261,900	+0.19(+0.55%)
May 23, 2006	35.04	35.35	34.28	34.29	1,211,700	-0.77(-2.20%)
May 22, 2006	35.48	35.71	34.85	35.06	1,208,400	-0.74(-2.07%)
May 19, 2006	35.25	36.25	35.16	35.80	905,400	+0.55(+1.56%)
May 18, 2006	35.52	36.02	35.22	35.25	783,400	-0.29(-0.82%)
May 17, 2006	35.78	36.11	35.52	35.54	828,600	-0.61(-1.69%)
May 16, 2006	36.45	36.66	36.01	36.15	766,200	-0.36(-0.99%)
May 15, 2006	35.60	36.51	35.50	36.51	838,200	+0.89(+2.50%)
May 12, 2006	36.17	36.17	35.50	35.62	839,000	-0.50(-1.38%)
May 11, 2006	36.60	36.82	36.12	36.12	922,300	-0.98(-2.64%)
May 10, 2006	36.95	37.25	36.86	37.10	820,100	+0.05(+0.13%)
May 09, 2006	36.80	37.17	36.74	37.05	737,300	+0.15(+0.41%)
May 08, 2006	36.28	36.99	36.28	36.90	806,500	+0.45(+1.23%)
May 05, 2006	35.92	36.45	35.90	36.45	647,800	+0.58(+1.62%)
May 04, 2006	35.80	36.12	35.75	35.87	619,900	+0.07(+0.20%)
May 03, 2006	35.50	36.31	35.30	35.80	973,800	+0.20(+0.56%)
May 02, 2006	35.95	35.99	35.51	35.60	706,800	-0.27(-0.75%)
May 01, 2006	36.29	36.64	35.87	35.87	800,500	-0.43(-1.18%)
Apr 28, 2006	36.62	36.84	36.30	36.30	553,500	-0.22(-0.60%)
Apr 27, 2006	36.48	37.05	36.35	36.52	855,700	-0.31(-0.84%)
Apr 26, 2006	37.29	37.55	36.77	36.83	827,600	-0.45(-1.21%)
Apr 25, 2006	35.69	37.57	35.64	37.28	2,023,400	+1.60(+4.48%)
Apr 24, 2006	35.84	36.00	35.55	35.68	530,100	-0.30(-0.83%)
Apr 21, 2006	36.35	36.35	35.76	35.98	577,300	-0.27(-0.74%)
Apr 20, 2006	36.27	36.47	36.09	36.25	512,500	-0.20(-0.55%)
Apr 19, 2006	36.26	36.48	36.16	36.45	518,500	+0.00(+0.00%)
Apr 18, 2006	35.35	36.54	35.22	36.45	791,900	+1.10(+3.11%)
Apr 17, 2006	35.46	35.70	35.29	35.35	613,800	-0.19(-0.53%)
Apr 13, 2006	35.85	36.00	35.51	35.54	539,400	-0.31(-0.86%)
Apr 12, 2006	36.10	36.33	35.83	35.85	531,600	-0.28(-0.77%)
Apr 11, 2006	36.50	36.70	36.13	36.13	499,600	-0.23(-0.63%)
Apr 10, 2006	36.42	36.70	36.23	36.36	482,300	-0.08(-0.22%)
Apr 07, 2006	37.03	37.37	36.43	36.44	833,300	-0.63(-1.70%)
Apr 06, 2006	37.20	37.53	36.31	37.07	939,100	-0.27(-0.72%)
Apr 05, 2006	37.08	37.50	37.08	37.34	744,600	+0.20(+0.54%)
Apr 04, 2006	37.06	37.37	36.87	37.14	830,400	+0.21(+0.57%)

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.