Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	44.67	44.67	44.37	44.37	972,846	-0.12(-0.27%)
Jun 29, 2006	43.89	44.52	43.89	44.49	504,540	+0.84(+1.93%)
Jun 28, 2006	43.56	43.69	43.40	43.65	318,657	+0.22(+0.51%)
Jun 27, 2006	43.72	43.83	43.41	43.43	642,285	-0.30(-0.68%)
Jun 26, 2006	43.57	43.76	43.50	43.73	150,302	+0.13(+0.30%)
Jun 23, 2006	43.54	43.82	43.48	43.60	512,651	-0.18(-0.42%)
Jun 22, 2006	43.96	43.99	43.66	43.78	782,384	-0.20(-0.45%)
Jun 21, 2006	43.77	44.20	43.77	43.98	430,632	+0.29(+0.66%)
Jun 20, 2006	43.72	43.90	43.58	43.69	609,713	+0.10(+0.23%)
Jun 19, 2006	44.11	44.11	43.50	43.59	588,652	-0.25(-0.58%)
Jun 16, 2006	43.92	44.06	43.74	43.84	507,549	-0.09(-0.21%)
Jun 15, 2006	43.46	44.12	43.44	43.93	730,845	+0.62(+1.43%)
Jun 14, 2006	43.32	43.32	42.90	43.31	656,020	+0.31(+0.73%)
Jun 13, 2006	43.27	43.77	42.99	43.00	1,935,359	-0.46(-1.06%)
Jun 12, 2006	43.96	44.03	43.46	43.46	381,185	-0.44(-0.99%)
Jun 09, 2006	44.19	44.27	43.86	43.90	556,865	-0.28(-0.64%)
Jun 08, 2006	44.00	44.22	43.48	44.18	746,019	+0.05(+0.12%)
Jun 07, 2006	44.36	44.67	44.10	44.12	1,306,285	-0.24(-0.53%)
Jun 06, 2006	44.51	44.51	44.03	44.36	375,037	+0.02(+0.05%)
Jun 05, 2006	44.91	45.00	44.32	44.34	284,777	-0.73(-1.63%)
Jun 02, 2006	45.26	45.33	44.84	45.07	476,154	+0.09(+0.20%)
Jun 01, 2006	44.63	44.99	44.60	44.98	117,730	+0.42(+0.94%)
May 31, 2006	44.51	44.56	44.22	44.56	298,381	+0.32(+0.73%)
May 30, 2006	44.88	44.88	44.24	44.24	208,121	-0.66(-1.46%)
May 26, 2006	44.68	44.93	44.68	44.90	536,328	+0.37(+0.82%)
May 25, 2006	44.54	44.67	44.34	44.53	319,311	+0.31(+0.69%)
May 24, 2006	43.99	44.36	43.86	44.22	190,985	+0.41(+0.94%)
May 23, 2006	44.57	44.59	43.81	43.81	565,891	-0.41(-0.92%)
May 22, 2006	44.07	44.45	43.96	44.22	332,523	-0.08(-0.19%)
May 19, 2006	44.34	44.47	44.03	44.30	722,211	+0.07(+0.16%)
May 18, 2006	44.63	44.63	44.20	44.23	590,091	-0.15(-0.33%)
May 17, 2006	45.03	45.07	44.35	44.38	650,526	-0.83(-1.83%)
May 16, 2006	45.34	45.36	45.09	45.20	715,016	+0.06(+0.14%)
May 15, 2006	45.04	45.25	44.93	45.14	1,010,128	+0.11(+0.25%)
May 12, 2006	45.31	45.51	45.02	45.03	924,053	-0.60(-1.32%)
May 11, 2006	45.97	45.97	45.43	45.63	743,664	-0.44(-0.95%)
May 10, 2006	45.99	46.17	45.88	46.07	226,304	-0.12(-0.26%)
May 09, 2006	46.10	46.19	46.02	46.19	173,717	+0.10(+0.22%)
May 08, 2006	45.99	46.17	45.99	46.09	117,207	+0.07(+0.15%)
May 05, 2006	45.87	46.14	45.84	46.02	213,746	+0.36(+0.79%)
May 04, 2006	45.60	45.71	45.45	45.66	266,332	+0.22(+0.49%)
May 03, 2006	45.50	45.67	45.33	45.44	150,956	-0.17(-0.37%)
May 02, 2006	45.59	45.64	45.42	45.61	332,523	+0.23(+0.51%)
May 01, 2006	45.81	45.81	45.31	45.38	365,618	-0.23(-0.50%)
Apr 28, 2006	45.38	45.70	45.38	45.61	1,752,092	+0.08(+0.18%)
Apr 27, 2006	45.07	45.71	45.03	45.52	231,929	+0.26(+0.57%)
Apr 26, 2006	45.26	45.44	45.23	45.26	267,771	+0.13(+0.29%)
Apr 25, 2006	45.34	45.36	44.99	45.13	240,039	-0.14(-0.30%)
Apr 24, 2006	45.16	45.33	45.13	45.27	611,413	+0.01(+0.02%)
Apr 21, 2006	45.55	45.55	45.18	45.26	212,830	-0.11(-0.24%)
Apr 20, 2006	45.17	45.56	45.17	45.37	261,231	+0.11(+0.24%)
Apr 19, 2006	45.25	45.29	45.09	45.26	131,465	+0.06(+0.14%)
Apr 18, 2006	44.51	45.24	44.51	45.20	668,971	+0.72(+1.62%)
Apr 17, 2006	44.72	44.74	44.36	44.48	463,204	-0.14(-0.31%)
Apr 13, 2006	44.54	44.74	44.51	44.62	152,788	+0.08(+0.17%)
Apr 12, 2006	44.75	44.75	44.53	44.54	184,444	-0.11(-0.24%)
Apr 11, 2006	44.95	45.01	44.47	44.65	326,506	-0.24(-0.54%)
Apr 10, 2006	45.18	45.18	44.80	44.90	254,952	+0.13(+0.29%)
Apr 07, 2006	45.42	45.48	44.77	44.77	942,367	-0.53(-1.16%)
Apr 06, 2006	45.33	45.37	45.07	45.29	57,557	-0.12(-0.27%)
Apr 05, 2006	45.25	45.42	45.21	45.42	85,158	+0.16(+0.35%)
Apr 04, 2006	45.08	45.31	44.94	45.26	59,650	+0.24(+0.54%)

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.