Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.52	41.68	41.25	41.43	684,560	+0.15(+0.36%)
Jun 29, 2006	39.93	41.30	39.93	41.28	1,444,295	+1.51(+3.81%)
Jun 28, 2006	39.84	39.88	39.46	39.76	1,546,345	+0.13(+0.34%)
Jun 27, 2006	40.59	40.59	39.62	39.63	1,605,927	-1.10(-2.71%)
Jun 26, 2006	40.32	40.74	40.21	40.74	977,653	+0.24(+0.58%)
Jun 23, 2006	40.40	40.80	40.35	40.50	908,817	+0.03(+0.08%)
Jun 22, 2006	40.66	40.75	40.25	40.47	1,258,957	-0.33(-0.81%)
Jun 21, 2006	40.36	41.00	40.31	40.80	2,412,314	+0.49(+1.21%)
Jun 20, 2006	40.27	40.62	39.99	40.31	1,080,591	+0.00(+0.00%)
Jun 19, 2006	40.88	40.92	40.13	40.31	2,378,086	+0.02(+0.06%)
Jun 16, 2006	40.39	40.47	39.76	40.29	2,964,399	+0.47(+1.19%)
Jun 15, 2006	39.21	39.99	39.20	39.81	2,841,305	+1.42(+3.70%)
Jun 14, 2006	38.65	38.93	38.01	38.39	1,305,481	+0.07(+0.19%)
Jun 13, 2006	39.05	39.27	38.23	38.32	2,270,204	-0.21(-0.55%)
Jun 12, 2006	39.20	39.24	38.49	38.53	2,282,121	-0.17(-0.45%)
Jun 09, 2006	39.17	39.35	38.53	38.71	2,924,720	-0.48(-1.23%)
Jun 08, 2006	39.17	39.39	38.52	39.19	3,158,611	-0.80(-2.01%)
Jun 07, 2006	40.11	40.66	39.75	39.99	1,751,967	-0.47(-1.15%)
Jun 06, 2006	40.62	40.67	40.05	40.46	2,520,829	-0.56(-1.37%)
Jun 05, 2006	41.98	41.98	41.00	41.02	1,615,942	-1.21(-2.88%)
Jun 02, 2006	42.79	42.83	41.89	42.23	1,225,616	-0.03(-0.07%)
Jun 01, 2006	41.42	42.30	41.41	42.27	1,385,220	+0.75(+1.81%)
May 31, 2006	41.43	41.60	41.06	41.52	1,314,862	+0.12(+0.29%)
May 30, 2006	41.89	41.99	41.35	41.40	1,545,965	-0.96(-2.27%)
May 26, 2006	42.45	42.52	42.01	42.36	1,164,639	-0.01(-0.02%)
May 25, 2006	42.24	42.40	41.84	42.37	2,040,876	+1.17(+2.83%)
May 24, 2006	41.94	42.07	40.77	41.20	3,724,261	-0.92(-2.19%)
May 23, 2006	42.55	42.79	42.09	42.12	2,278,444	+0.66(+1.60%)
May 22, 2006	41.61	41.80	40.88	41.46	2,877,815	-0.26(-0.62%)
May 19, 2006	41.58	41.72	41.02	41.72	2,313,053	+0.88(+2.14%)
May 18, 2006	41.33	41.57	40.85	40.85	1,840,833	-0.17(-0.42%)
May 17, 2006	41.82	42.09	40.23	41.02	2,654,952	-1.33(-3.13%)
May 16, 2006	42.68	42.75	42.22	42.34	1,907,387	+0.07(+0.17%)
May 15, 2006	42.14	42.63	41.87	42.27	2,394,566	-0.02(-0.06%)
May 12, 2006	42.82	43.03	42.08	42.30	2,215,693	-0.51(-1.20%)
May 11, 2006	43.61	43.61	42.78	42.81	1,132,313	-0.73(-1.68%)
May 10, 2006	43.80	43.98	43.35	43.54	1,225,109	-0.20(-0.45%)
May 09, 2006	43.74	43.95	43.55	43.74	800,428	-0.49(-1.11%)
May 08, 2006	44.17	44.43	43.98	44.23	1,153,230	-0.11(-0.25%)
May 05, 2006	44.10	44.34	43.91	44.34	722,464	+0.27(+0.61%)
May 04, 2006	43.62	44.20	43.60	44.07	1,293,818	+1.06(+2.46%)
May 03, 2006	43.11	43.13	42.75	43.01	1,462,803	-0.49(-1.12%)
May 02, 2006	43.57	43.74	43.35	43.50	1,023,290	+0.20(+0.46%)
May 01, 2006	43.04	43.61	43.04	43.31	1,493,989	+0.21(+0.49%)
Apr 28, 2006	43.21	43.31	43.03	43.09	1,010,233	-0.60(-1.37%)
Apr 27, 2006	43.14	43.95	43.05	43.69	1,341,357	-0.03(-0.07%)
Apr 26, 2006	43.76	43.94	43.54	43.72	928,466	+0.42(+0.97%)
Apr 25, 2006	43.24	43.50	43.05	43.31	1,515,667	-0.09(-0.20%)
Apr 24, 2006	43.20	43.39	42.98	43.39	1,306,242	+0.07(+0.16%)
Apr 21, 2006	43.48	43.57	43.29	43.32	1,385,854	-0.70(-1.59%)
Apr 20, 2006	43.89	44.06	43.76	44.02	2,603,357	-0.84(-1.86%)
Apr 19, 2006	44.59	44.90	44.43	44.86	1,856,045	+0.84(+1.92%)
Apr 18, 2006	43.65	44.02	43.47	44.02	1,912,585	+0.29(+0.67%)
Apr 17, 2006	43.67	44.05	43.67	43.72	948,623	+0.18(+0.42%)
Apr 13, 2006	43.87	43.75	43.35	43.54	625,358	-0.33(-0.76%)
Apr 12, 2006	43.91	44.06	43.50	43.87	925,550	-0.17(-0.39%)
Apr 11, 2006	44.51	44.55	43.62	44.05	1,874,680	-0.55(-1.24%)
Apr 10, 2006	44.84	44.86	44.43	44.60	1,523,019	+0.55(+1.25%)
Apr 07, 2006	45.48	45.52	44.01	44.05	3,818,832	-0.92(-2.04%)
Apr 06, 2006	44.59	44.96	44.20	44.96	2,912,803	+1.95(+4.53%)
Apr 05, 2006	43.11	43.16	42.86	43.01	1,425,279	-0.56(-1.29%)
Apr 04, 2006	43.33	43.65	43.16	43.57	1,489,045	+0.52(+1.21%)

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.