Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	34.88	34.94	34.31	34.41	2,063,676	-0.47(-1.36%)
Jun 29, 2006	33.92	34.92	33.88	34.88	1,488,290	+1.09(+3.21%)
Jun 28, 2006	34.50	34.51	33.32	33.80	1,557,870	-0.75(-2.18%)
Jun 27, 2006	33.57	34.59	33.46	34.55	1,948,693	+1.00(+2.98%)
Jun 26, 2006	33.24	33.62	33.21	33.55	501,796	+0.37(+1.12%)
Jun 23, 2006	33.37	33.41	33.06	33.18	703,459	-0.25(-0.74%)
Jun 22, 2006	33.11	33.61	32.94	33.43	882,360	+0.14(+0.41%)
Jun 21, 2006	32.31	33.55	32.31	33.29	963,968	+0.94(+2.91%)
Jun 20, 2006	32.62	32.79	32.26	32.35	799,808	-0.29(-0.88%)
Jun 19, 2006	32.86	32.88	32.50	32.64	892,384	-0.16(-0.49%)
Jun 16, 2006	32.76	33.04	32.65	32.80	911,253	-0.05(-0.15%)
Jun 15, 2006	32.21	32.88	32.16	32.85	723,979	+0.71(+2.22%)
Jun 14, 2006	31.80	32.17	31.78	32.14	971,988	+0.33(+1.04%)
Jun 13, 2006	31.84	32.16	31.68	31.81	1,017,037	-0.12(-0.37%)
Jun 12, 2006	32.15	32.32	31.88	31.93	572,319	-0.21(-0.66%)
Jun 09, 2006	32.73	32.81	32.06	32.14	1,538,175	-0.25(-0.79%)
Jun 08, 2006	31.97	32.39	31.44	32.39	1,691,839	+0.34(+1.06%)
Jun 07, 2006	32.05	32.38	31.90	32.05	945,807	+0.00(+0.00%)
Jun 06, 2006	32.14	32.14	31.71	32.05	1,392,530	+0.02(+0.05%)
Jun 05, 2006	32.43	32.49	32.01	32.04	850,283	-0.46(-1.41%)
Jun 02, 2006	32.77	32.82	32.36	32.49	910,546	-0.03(-0.08%)
Jun 01, 2006	32.69	32.74	32.32	32.52	1,352,905	-0.31(-0.93%)
May 31, 2006	32.54	32.90	32.41	32.82	744,970	+0.33(+1.02%)
May 30, 2006	32.65	32.70	32.10	32.49	740,253	-0.20(-0.62%)
May 26, 2006	32.44	32.76	32.32	32.70	582,107	+0.25(+0.78%)
May 25, 2006	32.18	32.56	32.08	32.44	448,727	+0.36(+1.11%)
May 24, 2006	31.80	32.26	31.63	32.09	824,220	+0.25(+0.80%)
May 23, 2006	32.56	32.56	31.80	31.83	867,265	-0.38(-1.18%)
May 22, 2006	32.22	32.50	31.37	32.21	1,081,900	-0.05(-0.16%)
May 19, 2006	32.09	32.60	31.76	32.26	1,419,890	+0.20(+0.63%)
May 18, 2006	31.91	32.40	31.89	32.06	843,443	+0.07(+0.21%)
May 17, 2006	32.05	32.16	31.77	31.99	1,250,305	-0.25(-0.76%)
May 16, 2006	32.35	32.37	31.81	32.24	546,139	-0.13(-0.39%)
May 15, 2006	32.14	32.47	31.97	32.37	928,471	+0.28(+0.87%)
May 12, 2006	32.22	32.28	32.00	32.09	709,473	-0.20(-0.60%)
May 11, 2006	32.32	32.43	31.87	32.28	499,320	-0.06(-0.18%)
May 10, 2006	32.39	32.56	32.17	32.34	446,369	-0.03(-0.10%)
May 09, 2006	32.69	32.79	32.32	32.37	410,046	-0.39(-1.19%)
May 08, 2006	32.65	32.90	32.58	32.76	563,474	+0.12(+0.36%)
May 05, 2006	32.24	32.73	32.18	32.65	540,478	+0.47(+1.45%)
May 04, 2006	32.09	32.65	32.09	32.18	553,332	+0.09(+0.29%)
May 03, 2006	32.28	32.28	31.91	32.09	406,154	-0.20(-0.60%)
May 02, 2006	31.76	32.33	31.71	32.28	717,610	+0.47(+1.49%)
May 01, 2006	31.84	32.25	31.73	31.81	770,443	-0.25(-0.77%)
Apr 28, 2006	32.25	32.25	31.88	32.05	549,559	-0.20(-0.60%)
Apr 27, 2006	32.37	32.65	31.96	32.25	601,920	-0.13(-0.39%)
Apr 26, 2006	32.22	32.51	32.22	32.37	460,992	+0.27(+0.85%)
Apr 25, 2006	32.58	32.63	31.93	32.10	612,416	-0.46(-1.41%)
Apr 24, 2006	32.22	32.78	32.15	32.56	613,005	+0.33(+1.03%)
Apr 21, 2006	33.15	33.15	32.20	32.23	1,195,939	-0.56(-1.71%)
Apr 20, 2006	32.24	33.06	32.24	32.79	671,971	+0.55(+1.71%)
Apr 19, 2006	32.25	32.42	32.12	32.24	658,645	-0.07(-0.21%)
Apr 18, 2006	32.17	32.42	32.09	32.31	598,618	+0.14(+0.45%)
Apr 17, 2006	32.16	32.32	32.02	32.16	375,020	-0.06(-0.18%)
Apr 13, 2006	32.03	32.32	31.91	32.22	575,503	+0.20(+0.61%)
Apr 12, 2006	31.73	32.14	31.71	32.03	617,133	+0.32(+1.02%)
Apr 11, 2006	32.17	32.21	31.63	31.70	794,030	-0.45(-1.40%)
Apr 10, 2006	32.26	32.43	32.06	32.15	537,647	-0.02(-0.05%)
Apr 07, 2006	32.43	32.71	32.10	32.17	721,620	-0.31(-0.94%)
Apr 06, 2006	32.54	32.64	32.26	32.48	642,960	-0.10(-0.31%)
Apr 05, 2006	32.77	32.83	32.37	32.58	718,554	-0.31(-0.95%)
Apr 04, 2006	32.69	32.94	32.51	32.89	687,892	+0.24(+0.73%)

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.