Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	36.36	40.36	36.01	40.36	8,540,945	+4.45(+12.38%)
Jun 29, 2006	34.52	36.22	34.33	35.91	1,681,500	+1.66(+4.83%)
Jun 28, 2006	33.65	34.42	33.02	34.26	1,112,500	+0.90(+2.70%)
Jun 27, 2006	33.98	34.70	33.19	33.36	1,512,327	-0.60(-1.77%)
Jun 26, 2006	33.15	33.97	32.61	33.96	1,183,300	+1.06(+3.22%)
Jun 23, 2006	30.65	33.08	30.48	32.90	1,981,482	+2.61(+8.62%)
Jun 22, 2006	31.09	31.17	29.83	30.29	1,418,346	-0.71(-2.29%)
Jun 21, 2006	29.23	31.65	29.23	31.00	1,415,516	+1.86(+6.38%)
Jun 20, 2006	29.76	30.33	29.14	29.14	904,589	-0.68(-2.28%)
Jun 19, 2006	31.62	31.88	29.38	29.82	1,443,795	-1.60(-5.09%)
Jun 16, 2006	31.79	32.10	30.53	31.42	1,732,987	-0.35(-1.10%)
Jun 15, 2006	30.47	32.00	30.47	31.77	1,886,943	+1.34(+4.40%)
Jun 14, 2006	30.26	30.95	29.77	30.43	1,900,836	-0.24(-0.78%)
Jun 13, 2006	30.75	31.65	30.21	30.67	2,123,025	-0.28(-0.90%)
Jun 12, 2006	31.75	32.06	30.61	30.95	1,450,111	-0.87(-2.73%)
Jun 09, 2006	32.44	32.79	31.22	31.82	1,765,335	-0.32(-1.00%)
Jun 08, 2006	32.16	32.28	30.29	32.14	3,010,070	-0.27(-0.83%)
Jun 07, 2006	33.88	34.11	32.27	32.41	1,873,111	-1.61(-4.73%)
Jun 06, 2006	35.21	35.28	33.32	34.02	1,820,185	-0.95(-2.72%)
Jun 05, 2006	36.35	36.69	34.62	34.97	1,862,366	-1.07(-2.97%)
Jun 02, 2006	35.95	36.57	35.53	36.04	1,422,673	+0.24(+0.67%)
Jun 01, 2006	35.53	35.94	34.78	35.80	1,162,188	+0.34(+0.96%)
May 31, 2006	34.03	35.46	34.03	35.46	2,221,398	+1.63(+4.82%)
May 30, 2006	35.44	35.69	33.74	33.83	1,268,593	-0.61(-1.77%)
May 26, 2006	34.00	35.00	33.86	34.44	931,339	+0.70(+2.07%)
May 25, 2006	33.55	33.91	32.80	33.74	2,300,234	+0.66(+2.00%)
May 24, 2006	35.88	35.84	32.32	33.08	3,970,430	-2.80(-7.80%)
May 23, 2006	36.04	37.00	35.80	35.88	2,125,761	+0.91(+2.60%)
May 22, 2006	36.15	36.21	33.57	34.97	2,667,541	-1.47(-4.03%)
May 19, 2006	36.43	37.13	35.64	36.44	2,253,082	-0.12(-0.33%)
May 18, 2006	39.57	39.69	36.30	36.56	2,105,764	-2.55(-6.52%)
May 17, 2006	39.00	39.84	38.90	39.11	1,999,483	-0.17(-0.43%)
May 16, 2006	39.50	40.00	38.32	39.28	1,352,688	+0.22(+0.56%)
May 15, 2006	39.81	40.43	37.87	39.06	1,621,947	-1.25(-3.10%)
May 12, 2006	41.76	42.45	40.18	40.31	1,717,622	-2.42(-5.66%)
May 11, 2006	44.61	45.00	42.33	42.73	1,645,550	-1.41(-3.19%)
May 10, 2006	44.12	44.34	43.52	44.14	1,009,387	+0.23(+0.52%)
May 09, 2006	44.00	44.76	43.25	43.91	1,433,268	-0.16(-0.36%)
May 08, 2006	43.15	44.33	42.65	44.07	1,431,202	+1.16(+2.70%)
May 05, 2006	41.59	44.00	41.50	42.91	2,288,109	+1.52(+3.67%)
May 04, 2006	41.59	42.20	39.65	41.39	1,955,908	+1.10(+2.73%)
May 03, 2006	43.33	43.86	39.62	40.29	1,915,805	-2.31(-5.42%)
May 02, 2006	40.86	42.68	40.04	42.60	1,394,319	+2.04(+5.03%)
May 01, 2006	38.82	40.73	38.82	40.56	946,714	+1.74(+4.48%)
Apr 28, 2006	38.34	39.17	38.33	38.82	785,800	+0.21(+0.54%)
Apr 27, 2006	38.50	39.32	37.22	38.61	1,055,937	-0.51(-1.30%)
Apr 26, 2006	39.04	39.96	38.87	39.12	688,256	+0.08(+0.20%)
Apr 25, 2006	39.42	40.13	38.01	39.04	791,865	-0.25(-0.64%)
Apr 24, 2006	40.67	40.67	39.03	39.29	1,189,270	-1.11(-2.75%)
Apr 21, 2006	40.82	40.94	39.83	40.40	630,103	+0.07(+0.17%)
Apr 20, 2006	41.00	41.68	38.92	40.33	956,551	-0.60(-1.47%)
Apr 19, 2006	39.73	40.97	38.94	40.93	1,138,665	+1.53(+3.88%)
Apr 18, 2006	37.68	39.62	37.52	39.40	1,113,271	+2.04(+5.46%)
Apr 17, 2006	37.00	37.43	36.45	37.36	1,078,595	+0.49(+1.33%)
Apr 13, 2006	37.39	37.41	36.50	36.87	776,905	-0.57(-1.52%)
Apr 12, 2006	37.68	38.02	37.33	37.44	656,220	-0.24(-0.64%)
Apr 11, 2006	38.41	38.65	37.07	37.68	664,198	-0.73(-1.90%)
Apr 10, 2006	38.26	38.98	38.02	38.41	652,779	+0.50(+1.32%)
Apr 07, 2006	39.20	39.21	37.55	37.91	924,087	-0.99(-2.54%)
Apr 06, 2006	39.33	39.63	38.75	38.90	773,884	-0.25(-0.64%)
Apr 05, 2006	39.40	39.44	38.45	39.15	1,060,965	-0.05(-0.13%)
Apr 04, 2006	38.26	39.34	37.57	39.20	1,070,632	+1.27(+3.35%)

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.