Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.03	42.41	42.03	42.18	189,548	+0.05(+0.13%)
Jun 29, 2006	41.82	42.24	41.49	42.13	114,983	+0.52(+1.25%)
Jun 28, 2006	41.57	41.79	41.48	41.61	84,353	-0.02(-0.04%)
Jun 27, 2006	42.26	42.44	41.61	41.63	98,398	-0.37(-0.89%)
Jun 26, 2006	42.04	42.59	41.97	42.00	82,005	+0.10(+0.24%)
Jun 23, 2006	41.15	42.16	40.95	41.90	183,985	+0.62(+1.50%)
Jun 22, 2006	41.77	41.93	41.27	41.28	256,788	-0.56(-1.35%)
Jun 21, 2006	42.16	42.26	41.77	41.85	181,082	-0.20(-0.48%)
Jun 20, 2006	42.15	42.16	41.91	42.05	220,185	-0.19(-0.45%)
Jun 19, 2006	42.66	42.73	42.23	42.24	103,112	-0.45(-1.07%)
Jun 16, 2006	43.12	43.12	42.61	42.69	96,221	-0.37(-0.87%)
Jun 15, 2006	42.36	43.14	42.36	43.06	82,190	+0.71(+1.68%)
Jun 14, 2006	42.66	42.66	42.09	42.36	106,721	-0.25(-0.60%)
Jun 13, 2006	42.57	42.97	42.36	42.61	94,239	+0.09(+0.21%)
Jun 12, 2006	43.21	43.28	42.52	42.52	82,243	-0.65(-1.50%)
Jun 09, 2006	43.39	43.54	42.93	43.16	70,675	-0.04(-0.08%)
Jun 08, 2006	43.82	43.82	43.12	43.20	79,526	-0.55(-1.27%)
Jun 07, 2006	43.49	44.27	43.49	43.76	70,113	+0.20(+0.46%)
Jun 06, 2006	43.88	44.03	43.34	43.56	99,363	-0.17(-0.40%)
Jun 05, 2006	43.68	44.07	43.68	43.73	91,499	+0.13(+0.29%)
Jun 02, 2006	43.94	44.07	43.53	43.60	72,311	-0.35(-0.79%)
Jun 01, 2006	44.07	44.28	43.54	43.95	119,770	-0.21(-0.47%)
May 31, 2006	43.85	44.33	43.85	44.16	81,789	+0.31(+0.71%)
May 30, 2006	43.77	43.99	43.76	43.85	67,702	-0.09(-0.21%)
May 26, 2006	43.85	43.97	43.67	43.94	47,174	+0.21(+0.48%)
May 25, 2006	43.67	43.97	43.54	43.73	58,451	+0.10(+0.23%)
May 24, 2006	43.70	43.77	43.17	43.63	196,083	-0.07(-0.17%)
May 23, 2006	44.15	44.43	43.70	43.70	60,618	-0.43(-0.97%)
May 22, 2006	44.31	44.51	43.67	44.13	122,966	-0.20(-0.45%)
May 19, 2006	44.35	44.63	44.15	44.33	109,738	+0.12(+0.27%)
May 18, 2006	44.03	44.31	44.02	44.21	127,133	+0.17(+0.39%)
May 17, 2006	43.94	44.22	43.88	44.04	75,377	-0.09(-0.21%)
May 16, 2006	44.16	44.23	43.95	44.13	80,559	+0.09(+0.21%)
May 15, 2006	43.75	44.24	43.73	44.04	112,618	+0.05(+0.10%)
May 12, 2006	43.81	44.14	43.68	43.99	117,970	-0.00(-0.01%)
May 11, 2006	44.44	44.44	43.90	44.00	120,894	-0.56(-1.26%)
May 10, 2006	44.93	45.03	44.31	44.56	84,426	-0.30(-0.67%)
May 09, 2006	44.61	44.98	44.31	44.86	92,080	+0.14(+0.31%)
May 08, 2006	44.82	44.98	44.64	44.72	124,398	-0.02(-0.04%)
May 05, 2006	44.56	44.80	44.45	44.74	65,139	+0.18(+0.41%)
May 04, 2006	44.48	44.66	44.23	44.56	111,132	+0.09(+0.20%)
May 03, 2006	44.98	45.03	44.37	44.47	117,126	-0.52(-1.15%)
May 02, 2006	44.76	45.06	44.67	44.98	139,428	+0.24(+0.53%)
May 01, 2006	44.77	44.92	44.56	44.75	140,126	+0.00(+0.00%)
Apr 28, 2006	44.57	44.82	44.56	44.75	135,870	+0.10(+0.22%)
Apr 27, 2006	44.57	44.98	44.44	44.65	108,802	+0.04(+0.08%)
Apr 26, 2006	44.74	44.91	44.47	44.61	132,307	+0.00(+0.00%)
Apr 25, 2006	44.48	44.83	44.35	44.61	213,268	+0.00(+0.00%)
Apr 24, 2006	44.19	44.67	44.17	44.61	108,724	+0.26(+0.59%)
Apr 21, 2006	43.98	44.36	43.98	44.35	280,826	+0.26(+0.60%)
Apr 20, 2006	44.32	44.32	43.84	44.08	124,127	-0.09(-0.21%)
Apr 19, 2006	44.36	44.39	43.87	44.17	109,120	-0.08(-0.19%)
Apr 18, 2006	43.85	44.40	43.85	44.26	101,021	+0.32(+0.72%)
Apr 17, 2006	44.19	44.37	43.84	43.94	81,431	-0.42(-0.94%)
Apr 13, 2006	44.23	44.58	44.14	44.36	113,445	-0.04(-0.08%)
Apr 12, 2006	45.04	44.98	44.10	44.39	219,154	-0.65(-1.43%)
Apr 11, 2006	44.83	45.06	44.44	45.04	346,330	-0.05(-0.12%)
Apr 10, 2006	46.19	46.19	45.03	45.09	174,954	-0.95(-2.05%)
Apr 07, 2006	46.67	46.67	45.68	46.04	168,025	-0.44(-0.94%)
Apr 06, 2006	45.85	46.67	45.85	46.48	293,498	+0.91(+2.00%)
Apr 05, 2006	45.97	46.19	45.56	45.57	120,325	-0.48(-1.05%)
Apr 04, 2006	46.04	46.23	45.86	46.05	106,699	-0.03(-0.06%)

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.