Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.80	39.00	38.55	38.80	20,973	+0.80(+2.11%)
Jun 29, 2006	38.00	38.00	38.00	38.00	0	+1.45(+3.97%)
Jun 28, 2006	36.55	37.00	36.50	36.55	20,515	-0.15(-0.41%)
Jun 27, 2006	36.70	37.35	36.70	36.70	28,445	-0.55(-1.48%)
Jun 23, 2006	37.25	37.55	37.20	37.25	8,730	-0.10(-0.27%)
Jun 22, 2006	37.35	37.40	36.90	37.35	9,019	-0.40(-1.06%)
Jun 21, 2006	37.75	37.75	37.10	37.75	5,182	+0.95(+2.58%)
Jun 20, 2006	36.80	37.00	36.75	36.80	14,305	+0.00(+0.00%)
Jun 19, 2006	36.80	38.00	36.80	36.80	6,977	+0.25(+0.68%)
Jun 16, 2006	36.55	36.90	36.55	36.55	4,763	+0.25(+0.69%)
Jun 15, 2006	36.30	36.90	36.30	36.30	10,354	-0.10(-0.27%)
Jun 14, 2006	36.40	36.50	35.65	36.40	5,967	+1.10(+3.12%)
Jun 13, 2006	35.30	36.55	35.25	35.30	7,703	-0.80(-2.22%)
Jun 12, 2006	36.10	37.10	36.10	36.10	10,883	-0.30(-0.82%)
Jun 09, 2006	36.40	40.10	35.70	36.40	7,239	+0.05(+0.14%)
Jun 08, 2006	36.35	39.45	35.65	36.35	7,542	-0.65(-1.76%)
Jun 07, 2006	37.00	40.40	36.50	37.00	16,985	-2.00(-5.13%)
Jun 06, 2006	39.00	40.50	36.90	39.00	9,548	-2.25(-5.45%)
Jun 05, 2006	41.25	42.05	41.05	41.25	14,983	-0.60(-1.43%)
Jun 02, 2006	41.85	42.40	41.70	41.85	11,794	+0.10(+0.24%)
Jun 01, 2006	41.75	41.90	40.80	41.75	3,968	+0.45(+1.09%)
May 31, 2006	41.30	41.90	41.10	41.30	6,530	-0.50(-1.20%)
May 30, 2006	41.80	42.25	41.20	41.80	6,158	-0.80(-1.88%)
May 26, 2006	42.60	43.50	42.40	42.60	27,945	+0.30(+0.71%)
May 25, 2006	42.30	42.30	41.65	42.30	10,170	+1.80(+4.44%)
May 24, 2006	40.50	41.75	40.50	40.50	11,644	-0.60(-1.46%)
May 23, 2006	41.10	42.40	41.10	41.10	17,970	+0.85(+2.11%)
May 22, 2006	40.25	40.40	39.90	40.25	4,783	-0.45(-1.11%)
May 19, 2006	40.70	40.70	40.00	40.70	5,629	+0.20(+0.49%)
May 18, 2006	40.50	41.25	40.50	40.50	24,606	-0.85(-2.06%)
May 17, 2006	42.25	42.55	40.50	41.35	12,607	-0.90(-2.13%)
May 16, 2006	42.25	43.20	42.15	42.25	10,704	-1.75(-3.98%)
May 15, 2006	44.00	44.00	42.50	44.00	6,928	-0.85(-1.90%)
May 12, 2006	44.85	44.90	43.00	44.85	29,720	-0.15(-0.33%)
May 11, 2006	45.00	45.40	44.25	45.00	4,998	+0.15(+0.33%)
May 10, 2006	44.85	45.65	44.70	44.85	10,821	-0.55(-1.21%)
May 09, 2006	45.40	45.40	44.10	45.40	9,477	+0.75(+1.68%)
May 08, 2006	44.65	45.00	44.05	44.65	8,395	+0.05(+0.11%)
May 05, 2006	44.60	45.15	44.15	44.60	9,566	+0.25(+0.56%)
May 04, 2006	44.35	44.35	43.50	44.35	5,973	+0.25(+0.57%)
May 03, 2006	44.10	44.20	43.40	44.10	7,698	+0.80(+1.85%)
May 02, 2006	43.30	43.75	43.00	43.30	13,824	+0.55(+1.29%)
May 01, 2006	42.75	43.75	42.50	42.75	10,617	-0.30(-0.70%)
Apr 28, 2006	43.05	43.05	43.05	43.05	0	-0.65(-1.49%)
Apr 27, 2006	43.70	43.70	42.50	43.70	18,248	-0.40(-0.91%)
Apr 26, 2006	44.10	44.15	43.50	44.10	12,558	+0.20(+0.46%)
Apr 25, 2006	43.90	44.65	44.00	43.90	5,940	+0.00(+0.00%)
Apr 24, 2006	43.90	43.90	43.10	43.90	9,534	+0.00(+0.00%)
Apr 21, 2006	42.85	43.90	43.20	43.90	5,702	+1.05(+2.45%)
Apr 20, 2006	43.00	43.35	42.75	42.85	6,650	-0.15(-0.35%)
Apr 19, 2006	42.45	43.00	42.00	43.00	7,751	+0.55(+1.30%)
Apr 18, 2006	42.45	42.45	41.55	42.45	21,169	+1.15(+2.78%)
Apr 17, 2006	41.30	42.30	41.00	41.30	19,270	+0.20(+0.49%)
Apr 13, 2006	41.60	41.70	40.85	41.10	12,218	-0.50(-1.20%)
Apr 12, 2006	41.75	41.70	41.00	41.60	5,576	-0.15(-0.36%)
Apr 11, 2006	41.75	42.15	41.60	41.75	7,526	-0.95(-2.22%)
Apr 10, 2006	42.70	42.70	42.05	42.70	5,276	-1.05(-2.40%)
Apr 07, 2006	43.75	43.80	42.30	43.75	8,410	-0.05(-0.11%)
Apr 06, 2006	43.80	44.25	43.15	43.80	10,490	+0.90(+2.10%)
Apr 05, 2006	42.90	43.25	42.70	42.90	10,679	+0.10(+0.23%)
Apr 04, 2006	42.80	42.85	42.15	42.80	18,918	+1.30(+3.13%)

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.