Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.34	39.48	39.19	39.20	15,735,868	+0.02(+0.05%)
Jun 29, 2006	38.76	39.35	38.66	39.18	12,980,846	+0.43(+1.11%)
Jun 28, 2006	38.94	38.98	38.58	38.75	14,507,626	-0.21(-0.54%)
Jun 27, 2006	39.40	39.42	38.93	38.96	15,839,203	-0.43(-1.10%)
Jun 26, 2006	38.99	39.42	38.92	39.39	23,637,280	-0.73(-1.81%)
Jun 23, 2006	39.94	40.39	39.91	40.11	7,650,106	+0.09(+0.23%)
Jun 22, 2006	40.10	40.56	39.85	40.02	12,783,654	-0.40(-0.99%)
Jun 21, 2006	40.23	40.49	40.23	40.42	10,852,096	+0.17(+0.42%)
Jun 20, 2006	40.15	40.36	40.04	40.25	10,590,856	+0.12(+0.29%)
Jun 19, 2006	40.30	40.35	40.11	40.13	15,270,558	-0.22(-0.54%)
Jun 16, 2006	40.10	40.40	40.10	40.35	17,806,378	+0.14(+0.34%)
Jun 15, 2006	40.00	40.24	39.85	40.21	13,548,573	+0.14(+0.36%)
Jun 14, 2006	40.09	40.15	39.88	40.07	13,715,804	+0.13(+0.33%)
Jun 13, 2006	40.27	40.36	39.91	39.94	18,478,510	-0.22(-0.54%)
Jun 12, 2006	40.20	40.34	40.13	40.15	9,947,615	+0.00(+0.00%)
Jun 09, 2006	40.19	40.35	40.11	40.15	13,179,260	-0.12(-0.29%)
Jun 08, 2006	40.02	40.40	39.93	40.27	19,151,712	+0.26(+0.64%)
Jun 07, 2006	39.98	40.36	39.91	40.02	14,532,848	+0.15(+0.38%)
Jun 06, 2006	39.54	40.07	39.49	39.87	16,155,779	+0.53(+1.35%)
Jun 05, 2006	39.48	39.58	39.31	39.34	10,580,920	-0.40(-1.00%)
Jun 02, 2006	39.71	39.91	39.55	39.74	10,190,665	+0.06(+0.15%)
Jun 01, 2006	39.41	39.71	39.39	39.68	8,654,865	+0.28(+0.71%)
May 31, 2006	39.34	39.43	39.17	39.40	12,626,818	+0.24(+0.62%)
May 30, 2006	39.57	39.61	39.13	39.15	11,985,717	-0.55(-1.38%)
May 26, 2006	39.80	39.83	39.57	39.70	9,476,801	+0.16(+0.40%)
May 25, 2006	39.85	39.85	39.35	39.55	13,325,243	-0.22(-0.56%)
May 24, 2006	39.33	39.86	39.24	39.77	19,684,128	+0.52(+1.32%)
May 23, 2006	39.35	39.61	39.23	39.25	15,788,147	+0.09(+0.23%)
May 22, 2006	39.04	39.38	39.02	39.16	14,696,105	-0.03(-0.07%)
May 19, 2006	39.36	39.41	39.01	39.19	20,117,490	-0.16(-0.42%)
May 18, 2006	39.45	39.57	39.28	39.35	13,020,742	+0.01(+0.03%)
May 17, 2006	39.25	39.77	39.22	39.34	20,954,102	-0.08(-0.20%)
May 16, 2006	39.23	39.57	39.15	39.41	12,635,532	+0.18(+0.47%)
May 15, 2006	38.58	39.26	38.49	39.23	16,472,661	+0.75(+1.94%)
May 12, 2006	38.20	38.76	38.20	38.49	15,646,597	-0.01(-0.02%)
May 11, 2006	38.37	38.64	38.34	38.49	14,989,293	+0.34(+0.89%)
May 10, 2006	38.20	38.26	38.11	38.15	11,976,240	-0.03(-0.07%)
May 09, 2006	38.40	38.46	38.15	38.18	10,942,285	-0.23(-0.60%)
May 08, 2006	38.40	38.52	38.37	38.41	9,087,922	+0.01(+0.02%)
May 05, 2006	38.27	38.48	38.17	38.40	10,795,996	+0.29(+0.76%)
May 04, 2006	38.23	38.25	38.07	38.11	11,921,057	-0.06(-0.15%)
May 03, 2006	38.29	38.40	38.10	38.17	14,334,893	-0.21(-0.55%)
May 02, 2006	38.45	38.57	38.34	38.38	8,547,862	+0.05(+0.14%)
May 01, 2006	38.41	38.45	38.30	38.33	11,528,509	-0.01(-0.03%)
Apr 28, 2006	38.37	38.46	38.27	38.34	13,039,544	-0.03(-0.07%)
Apr 27, 2006	38.07	38.54	38.07	38.37	17,697,998	+0.07(+0.19%)
Apr 26, 2006	38.19	38.36	38.13	38.30	16,183,141	+0.20(+0.52%)
Apr 25, 2006	38.15	38.24	38.02	38.10	13,059,569	-0.06(-0.15%)
Apr 24, 2006	38.15	38.34	38.07	38.16	12,441,703	-0.03(-0.07%)
Apr 21, 2006	38.27	38.34	37.98	38.18	15,307,856	+0.10(+0.26%)
Apr 20, 2006	37.98	38.27	37.96	38.09	11,647,435	+0.13(+0.34%)
Apr 19, 2006	38.13	38.19	37.84	37.96	13,980,101	-0.07(-0.19%)
Apr 18, 2006	37.75	38.03	37.73	38.03	19,349,668	+0.31(+0.83%)
Apr 17, 2006	37.73	37.83	37.59	37.71	13,468,321	-0.17(-0.45%)
Apr 13, 2006	37.86	37.94	37.64	37.88	11,219,881	+0.03(+0.07%)
Apr 12, 2006	37.84	37.94	37.79	37.86	10,254,255	+0.08(+0.21%)
Apr 11, 2006	37.75	37.96	37.50	37.78	13,932,561	+0.03(+0.07%)
Apr 10, 2006	37.84	37.88	37.63	37.75	14,230,030	-0.08(-0.21%)
Apr 07, 2006	38.24	38.41	37.75	37.83	13,718,250	-0.44(-1.15%)
Apr 06, 2006	38.20	38.43	38.01	38.27	9,832,052	+0.07(+0.17%)
Apr 05, 2006	38.34	38.58	38.15	38.20	13,465,875	-0.27(-0.71%)
Apr 04, 2006	38.64	38.80	38.43	38.48	14,533,154	-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.