Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.34	34.63	33.06	34.52	242,819	+1.22(+3.67%)
Jun 29, 2006	32.36	33.39	32.17	33.30	174,405	+1.03(+3.20%)
Jun 28, 2006	31.96	32.38	31.42	32.26	110,965	+0.14(+0.45%)
Jun 27, 2006	32.23	32.66	31.90	32.12	92,397	-0.06(-0.20%)
Jun 26, 2006	32.00	32.18	31.55	32.18	221,820	+0.18(+0.57%)
Jun 23, 2006	31.62	32.39	31.07	32.00	205,462	+0.92(+2.97%)
Jun 22, 2006	30.49	31.51	30.49	31.08	134,175	+0.97(+3.22%)
Jun 21, 2006	29.60	30.27	29.60	30.11	166,669	+0.37(+1.25%)
Jun 20, 2006	29.88	30.31	29.56	29.74	163,022	-0.14(-0.45%)
Jun 19, 2006	31.17	31.35	29.59	29.88	165,121	-1.07(-3.45%)
Jun 16, 2006	32.12	32.21	30.80	30.94	233,204	-1.18(-3.66%)
Jun 15, 2006	30.19	32.12	30.19	32.12	194,079	+1.93(+6.38%)
Jun 14, 2006	28.31	30.29	28.08	30.19	306,149	+1.57(+5.47%)
Jun 13, 2006	30.31	30.58	28.55	28.63	293,660	-1.85(-6.06%)
Jun 12, 2006	30.99	31.57	30.31	30.47	191,426	-0.57(-1.84%)
Jun 09, 2006	31.69	32.89	30.93	31.04	309,354	-0.67(-2.11%)
Jun 08, 2006	35.03	35.04	31.22	31.71	719,065	-3.53(-10.01%)
Jun 07, 2006	35.62	36.19	35.15	35.24	158,711	-0.37(-1.04%)
Jun 06, 2006	36.46	36.73	35.29	35.61	173,742	-0.86(-2.36%)
Jun 05, 2006	37.01	37.73	36.24	36.47	321,733	-0.21(-0.57%)
Jun 02, 2006	35.36	36.99	35.15	36.68	254,093	+2.03(+5.85%)
Jun 01, 2006	33.94	35.46	33.94	34.65	190,210	+0.93(+2.76%)
May 31, 2006	34.61	34.88	33.72	33.72	232,430	+0.13(+0.38%)
May 30, 2006	34.05	34.34	33.24	33.59	106,212	-0.44(-1.30%)
May 26, 2006	33.88	34.34	33.59	34.04	70,292	+0.34(+1.02%)
May 25, 2006	33.15	34.16	33.03	33.69	150,974	+0.54(+1.64%)
May 24, 2006	33.49	33.49	32.13	33.15	138,596	+0.12(+0.36%)
May 23, 2006	31.53	33.72	31.53	33.03	156,722	+1.36(+4.28%)
May 22, 2006	31.67	32.78	30.86	31.68	158,158	-0.71(-2.21%)
May 19, 2006	33.43	33.76	31.68	32.39	197,505	-1.06(-3.16%)
May 18, 2006	34.01	34.83	33.22	33.45	206,789	-0.56(-1.65%)
May 17, 2006	34.61	34.62	33.79	34.01	141,690	-0.61(-1.75%)
May 16, 2006	34.65	34.65	33.84	34.62	349,474	-0.30(-0.86%)
May 15, 2006	35.97	36.08	34.69	34.92	297,197	-0.46(-1.30%)
May 12, 2006	35.60	35.87	34.57	35.38	431,704	+0.05(+0.15%)
May 11, 2006	35.74	36.17	35.02	35.32	323,723	+0.33(+0.96%)
May 10, 2006	34.47	35.65	33.59	34.99	408,936	+1.84(+5.54%)
May 09, 2006	33.69	33.69	32.30	33.15	156,832	-0.45(-1.35%)
May 08, 2006	33.38	33.75	32.57	33.60	209,883	+0.13(+0.38%)
May 05, 2006	33.25	33.66	33.12	33.48	178,605	+0.43(+1.29%)
May 04, 2006	32.55	33.21	32.43	33.05	156,832	+0.51(+1.56%)
May 03, 2006	32.30	32.71	32.13	32.55	226,572	+0.52(+1.61%)
May 02, 2006	31.71	32.12	31.52	32.03	203,363	+0.90(+2.91%)
May 01, 2006	31.07	31.31	30.94	31.12	228,562	+0.17(+0.56%)
Apr 28, 2006	30.65	31.98	30.45	30.95	150,643	+0.44(+1.45%)
Apr 27, 2006	30.84	30.92	30.17	30.51	166,779	-0.21(-0.68%)
Apr 26, 2006	30.67	30.94	30.36	30.72	209,552	+0.12(+0.38%)
Apr 25, 2006	31.65	31.65	30.37	30.60	347,485	-0.87(-2.76%)
Apr 24, 2006	32.66	32.66	31.25	31.47	190,873	-0.82(-2.55%)
Apr 21, 2006	33.04	33.04	32.12	32.29	149,096	-0.46(-1.41%)
Apr 20, 2006	32.57	33.01	32.57	32.75	245,140	+0.29(+0.89%)
Apr 19, 2006	32.06	32.48	31.67	32.46	204,357	+0.32(+0.99%)
Apr 18, 2006	31.98	32.34	31.69	32.15	353,895	-0.61(-1.85%)
Apr 17, 2006	32.83	33.21	32.60	32.75	170,537	+0.00(+0.00%)
Apr 13, 2006	32.88	33.21	32.26	32.75	153,516	-0.13(-0.39%)
Apr 12, 2006	31.94	32.99	31.94	32.88	287,250	+0.49(+1.51%)
Apr 11, 2006	32.21	32.54	32.00	32.39	440,435	+0.59(+1.85%)
Apr 10, 2006	31.03	32.11	30.76	31.80	402,305	+0.92(+2.99%)
Apr 07, 2006	32.62	32.74	30.76	30.88	645,898	-1.69(-5.19%)
Apr 06, 2006	32.66	33.05	32.57	32.57	505,091	-0.02(-0.06%)
Apr 05, 2006	32.66	33.34	32.48	32.59	2,323,201	-0.16(-0.50%)
Apr 04, 2006	34.46	34.67	32.63	32.75	892,255	-2.10(-6.02%)

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.