Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	32.78	32.86	32.64	32.74	1,539,332	+0.14(+0.42%)
Jun 29, 2006	31.92	32.63	31.80	32.60	1,786,773	+0.97(+3.07%)
Jun 28, 2006	31.55	31.76	31.48	31.63	1,689,530	+0.09(+0.29%)
Jun 27, 2006	31.86	31.95	31.53	31.54	1,103,360	-0.29(-0.90%)
Jun 26, 2006	31.76	31.99	31.52	31.82	814,552	+0.12(+0.38%)
Jun 23, 2006	31.61	31.88	31.61	31.70	2,021,978	+0.00(+0.00%)
Jun 22, 2006	31.57	31.77	31.42	31.70	2,574,687	+0.15(+0.47%)
Jun 21, 2006	31.40	31.79	31.40	31.55	2,509,930	+0.18(+0.59%)
Jun 20, 2006	31.45	31.63	31.30	31.37	2,450,804	+0.09(+0.30%)
Jun 19, 2006	31.49	31.55	30.94	31.28	2,230,868	-0.15(-0.47%)
Jun 16, 2006	31.38	31.55	31.09	31.43	2,295,409	-0.30(-0.96%)
Jun 15, 2006	30.95	31.88	30.66	31.73	2,041,795	+1.01(+3.28%)
Jun 14, 2006	30.52	30.89	30.33	30.72	2,928,251	+0.03(+0.09%)
Jun 13, 2006	31.30	31.45	30.61	30.70	3,277,809	-0.59(-1.89%)
Jun 12, 2006	31.76	31.80	31.17	31.29	2,631,322	-0.46(-1.45%)
Jun 09, 2006	31.83	32.05	31.55	31.75	1,740,209	-0.08(-0.26%)
Jun 08, 2006	31.58	31.85	30.96	31.83	2,939,189	+0.33(+1.06%)
Jun 07, 2006	32.52	32.52	31.44	31.50	2,038,763	-0.17(-0.53%)
Jun 06, 2006	31.74	32.41	31.31	31.67	2,052,191	-0.07(-0.23%)
Jun 05, 2006	32.29	32.34	31.67	31.74	1,970,107	-0.55(-1.72%)
Jun 02, 2006	31.67	32.32	31.60	32.29	2,426,330	+0.61(+1.92%)
Jun 01, 2006	31.58	32.13	31.30	31.68	4,323,343	+0.30(+0.97%)
May 31, 2006	31.35	31.44	31.19	31.38	4,505,052	+0.30(+0.95%)
May 30, 2006	31.03	31.47	31.02	31.08	2,308,512	-0.13(-0.41%)
May 26, 2006	31.12	31.30	30.84	31.21	1,644,373	+0.15(+0.48%)
May 25, 2006	31.07	31.21	30.48	31.06	3,924,080	-0.75(-2.35%)
May 24, 2006	31.71	32.06	31.37	31.81	2,087,926	+0.01(+0.03%)
May 23, 2006	32.32	32.63	31.75	31.80	2,604,358	-0.42(-1.32%)
May 22, 2006	32.18	32.46	31.79	32.23	2,604,033	+0.05(+0.14%)
May 19, 2006	32.09	32.36	31.75	32.18	2,600,893	+0.31(+0.99%)
May 18, 2006	32.32	32.46	31.79	31.87	2,179,756	-0.45(-1.40%)
May 17, 2006	32.88	33.05	32.22	32.32	2,023,061	-0.79(-2.40%)
May 16, 2006	33.24	33.31	32.89	33.12	1,519,624	-0.06(-0.17%)
May 15, 2006	32.70	33.17	32.60	33.17	1,742,483	+0.38(+1.15%)
May 12, 2006	33.41	33.41	32.71	32.79	1,844,492	-0.53(-1.58%)
May 11, 2006	33.98	34.07	33.18	33.32	1,935,238	-0.48(-1.42%)
May 10, 2006	33.69	33.89	33.60	33.80	1,389,568	+0.06(+0.19%)
May 09, 2006	33.88	33.99	33.60	33.73	1,118,087	-0.19(-0.57%)
May 08, 2006	34.00	34.03	33.62	33.93	4,743,397	-0.05(-0.15%)
May 05, 2006	33.83	34.00	33.71	33.98	4,238,552	+0.20(+0.60%)
May 04, 2006	33.84	33.93	33.54	33.77	6,025,001	+0.01(+0.03%)
May 03, 2006	33.81	33.89	33.35	33.76	7,202,323	+0.14(+0.43%)
May 02, 2006	32.53	33.73	32.53	33.62	7,682,803	+1.09(+3.36%)
May 01, 2006	32.87	32.99	32.52	32.53	6,660,443	-0.15(-0.45%)
Apr 28, 2006	32.43	32.75	32.37	32.67	4,745,346	+0.24(+0.75%)
Apr 27, 2006	31.95	32.57	31.90	32.43	7,738,355	+0.49(+1.52%)
Apr 26, 2006	31.78	32.21	31.78	31.95	3,840,914	+0.18(+0.55%)
Apr 25, 2006	32.09	32.21	31.63	31.77	4,887,639	-0.30(-0.92%)
Apr 24, 2006	32.20	32.20	31.75	32.07	4,604,029	-0.01(-0.04%)
Apr 21, 2006	32.14	32.22	31.84	32.08	4,100,159	+0.15(+0.46%)
Apr 20, 2006	31.82	32.12	31.52	31.93	4,873,994	-0.05(-0.14%)
Apr 19, 2006	31.51	31.98	31.48	31.98	5,025,058	+0.51(+1.61%)
Apr 18, 2006	31.08	31.55	31.00	31.47	3,659,638	+0.39(+1.26%)
Apr 17, 2006	30.77	31.10	30.76	31.08	3,791,209	+0.38(+1.25%)
Apr 13, 2006	30.89	30.89	30.60	30.69	4,441,270	-0.20(-0.65%)
Apr 12, 2006	31.07	31.69	30.85	30.89	7,340,717	+0.19(+0.63%)
Apr 11, 2006	31.14	31.24	30.58	30.70	4,943,191	-0.37(-1.19%)
Apr 10, 2006	30.93	31.21	30.93	31.07	4,612,800	+0.29(+0.95%)
Apr 07, 2006	31.41	31.46	30.76	30.78	5,142,985	-0.58(-1.84%)
Apr 06, 2006	31.73	31.75	31.34	31.35	4,605,978	-0.35(-1.10%)
Apr 05, 2006	31.48	31.78	31.48	31.70	4,971,455	+0.22(+0.69%)
Apr 04, 2006	31.35	31.55	30.98	31.48	5,951,906	+0.08(+0.26%)

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.