Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.34	39.47	39.19	39.19	15,738,355	+0.02(+0.05%)
Jun 29, 2006	38.75	39.34	38.66	39.17	12,982,897	+0.43(+1.11%)
Jun 28, 2006	38.93	38.97	38.57	38.74	14,509,919	-0.21(-0.54%)
Jun 27, 2006	39.39	39.42	38.92	38.95	15,841,706	-0.43(-1.10%)
Jun 26, 2006	38.98	39.42	38.92	39.38	23,641,014	-0.73(-1.81%)
Jun 23, 2006	39.94	40.38	39.90	40.11	7,651,315	+0.09(+0.23%)
Jun 22, 2006	40.10	40.55	39.85	40.02	12,785,674	-0.40(-0.99%)
Jun 21, 2006	40.23	40.49	40.23	40.42	10,853,811	+0.17(+0.42%)
Jun 20, 2006	40.14	40.36	40.04	40.25	10,592,530	+0.12(+0.29%)
Jun 19, 2006	40.29	40.34	40.11	40.13	15,272,971	-0.22(-0.54%)
Jun 16, 2006	40.10	40.39	40.10	40.34	17,809,192	+0.14(+0.34%)
Jun 15, 2006	40.00	40.23	39.85	40.21	13,550,714	+0.14(+0.36%)
Jun 14, 2006	40.08	40.15	39.87	40.06	13,717,971	+0.13(+0.33%)
Jun 13, 2006	40.26	40.35	39.91	39.93	18,481,430	-0.22(-0.54%)
Jun 12, 2006	40.19	40.33	40.12	40.15	9,949,187	+0.00(+0.00%)
Jun 09, 2006	40.18	40.34	40.11	40.15	13,181,342	-0.12(-0.29%)
Jun 08, 2006	40.02	40.39	39.93	40.27	19,154,738	+0.26(+0.64%)
Jun 07, 2006	39.98	40.35	39.91	40.01	14,535,145	+0.15(+0.38%)
Jun 06, 2006	39.53	40.06	39.48	39.86	16,158,332	+0.53(+1.35%)
Jun 05, 2006	39.47	39.57	39.30	39.33	10,582,592	-0.40(-1.00%)
Jun 02, 2006	39.70	39.91	39.54	39.73	10,192,275	+0.06(+0.15%)
Jun 01, 2006	39.41	39.70	39.38	39.67	8,656,233	+0.28(+0.71%)
May 31, 2006	39.34	39.43	39.17	39.39	12,628,814	+0.24(+0.62%)
May 30, 2006	39.56	39.60	39.13	39.15	11,987,611	-0.55(-1.38%)
May 26, 2006	39.79	39.83	39.56	39.70	9,478,299	+0.16(+0.40%)
May 25, 2006	39.84	39.84	39.34	39.54	13,327,348	-0.22(-0.56%)
May 24, 2006	39.32	39.85	39.24	39.76	19,687,238	+0.52(+1.32%)
May 23, 2006	39.34	39.60	39.23	39.24	15,790,642	+0.09(+0.23%)
May 22, 2006	39.04	39.38	39.02	39.15	14,698,427	-0.03(-0.07%)
May 19, 2006	39.35	39.40	39.00	39.18	20,120,670	-0.16(-0.42%)
May 18, 2006	39.44	39.56	39.27	39.34	13,022,800	+0.01(+0.03%)
May 17, 2006	39.24	39.76	39.21	39.33	20,957,412	-0.08(-0.20%)
May 16, 2006	39.22	39.56	39.15	39.41	12,637,528	+0.18(+0.47%)
May 15, 2006	38.57	39.25	38.49	39.23	16,475,264	+0.75(+1.94%)
May 12, 2006	38.20	38.75	38.20	38.48	15,649,070	-0.01(-0.02%)
May 11, 2006	38.37	38.64	38.33	38.49	14,991,661	+0.34(+0.89%)
May 10, 2006	38.20	38.26	38.10	38.15	11,978,132	-0.03(-0.07%)
May 09, 2006	38.39	38.46	38.15	38.17	10,944,014	-0.23(-0.60%)
May 08, 2006	38.39	38.51	38.36	38.40	9,089,358	+0.01(+0.02%)
May 05, 2006	38.26	38.47	38.17	38.39	10,797,702	+0.29(+0.76%)
May 04, 2006	38.22	38.24	38.06	38.11	11,922,941	-0.06(-0.15%)
May 03, 2006	38.28	38.39	38.09	38.17	14,337,158	-0.21(-0.55%)
May 02, 2006	38.44	38.56	38.33	38.38	8,549,213	+0.05(+0.14%)
May 01, 2006	38.40	38.45	38.30	38.32	11,530,330	-0.01(-0.03%)
Apr 28, 2006	38.36	38.45	38.26	38.34	13,041,605	-0.03(-0.07%)
Apr 27, 2006	38.07	38.54	38.07	38.36	17,700,796	+0.07(+0.19%)
Apr 26, 2006	38.19	38.36	38.13	38.29	16,185,698	+0.20(+0.52%)
Apr 25, 2006	38.15	38.23	38.02	38.09	13,061,633	-0.06(-0.15%)
Apr 24, 2006	38.15	38.34	38.06	38.15	12,443,669	-0.03(-0.07%)
Apr 21, 2006	38.26	38.33	37.98	38.18	15,310,275	+0.10(+0.26%)
Apr 20, 2006	37.98	38.26	37.95	38.08	11,649,275	+0.13(+0.34%)
Apr 19, 2006	38.12	38.19	37.84	37.95	13,982,310	-0.07(-0.19%)
Apr 18, 2006	37.74	38.03	37.72	38.02	19,352,724	+0.31(+0.83%)
Apr 17, 2006	37.73	37.82	37.58	37.71	13,470,449	-0.17(-0.45%)
Apr 13, 2006	37.85	37.94	37.63	37.88	11,221,654	+0.03(+0.07%)
Apr 12, 2006	37.84	37.93	37.78	37.85	10,255,875	+0.08(+0.21%)
Apr 11, 2006	37.75	37.95	37.49	37.77	13,934,763	+0.03(+0.07%)
Apr 10, 2006	37.84	37.88	37.62	37.75	14,232,278	-0.08(-0.21%)
Apr 07, 2006	38.23	38.41	37.74	37.83	13,720,417	-0.44(-1.15%)
Apr 06, 2006	38.20	38.42	38.01	38.26	9,833,605	+0.07(+0.17%)
Apr 05, 2006	38.33	38.58	38.14	38.20	13,468,003	-0.27(-0.71%)
Apr 04, 2006	38.63	38.79	38.43	38.47	14,535,451	-0.23(-0.59%)

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.