Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.74	29.94	29.38	29.62	456,399	-0.08(-0.27%)
Jun 29, 2006	29.27	30.37	29.27	29.70	610,348	+0.52(+1.78%)
Jun 28, 2006	29.63	29.76	28.91	29.18	206,474	-0.31(-1.05%)
Jun 27, 2006	30.44	30.51	29.20	29.48	204,432	-0.81(-2.68%)
Jun 26, 2006	30.25	30.67	30.08	30.30	190,478	+0.26(+0.88%)
Jun 23, 2006	29.67	30.34	29.62	30.03	218,840	+0.26(+0.89%)
Jun 22, 2006	29.62	29.95	29.31	29.77	261,043	+0.15(+0.51%)
Jun 21, 2006	28.78	29.77	28.78	29.62	330,813	+0.80(+2.78%)
Jun 20, 2006	29.16	29.31	28.65	28.82	209,424	-0.34(-1.18%)
Jun 19, 2006	30.12	30.12	28.97	29.16	225,874	-0.86(-2.88%)
Jun 16, 2006	30.15	30.39	29.82	30.02	532,296	-0.12(-0.41%)
Jun 15, 2006	28.67	30.24	28.67	30.15	397,407	+1.70(+5.98%)
Jun 14, 2006	28.37	28.69	27.86	28.44	236,424	-0.03(-0.09%)
Jun 13, 2006	28.66	29.29	28.37	28.47	330,699	-0.40(-1.37%)
Jun 12, 2006	29.49	29.71	28.75	28.87	200,461	-0.60(-2.03%)
Jun 09, 2006	29.97	30.22	29.01	29.47	190,251	-0.48(-1.59%)
Jun 08, 2006	30.28	30.28	28.45	29.94	207,836	-0.36(-1.19%)
Jun 07, 2006	30.23	31.00	30.04	30.30	221,222	+0.08(+0.26%)
Jun 06, 2006	30.60	30.77	29.68	30.23	250,038	-0.36(-1.18%)
Jun 05, 2006	31.34	31.63	30.06	30.59	255,937	-0.90(-2.86%)
Jun 02, 2006	31.42	32.16	31.27	31.49	265,921	+0.28(+0.90%)
Jun 01, 2006	30.64	31.34	30.38	31.20	182,423	+0.56(+1.84%)
May 31, 2006	30.00	30.65	28.79	30.64	254,349	+0.65(+2.18%)
May 30, 2006	31.12	31.12	29.96	29.99	204,886	-1.11(-3.57%)
May 26, 2006	30.99	31.58	30.83	31.10	231,886	+0.26(+0.83%)
May 25, 2006	30.90	31.38	30.30	30.84	184,465	+0.17(+0.55%)
May 24, 2006	31.07	31.16	29.60	30.67	213,848	-0.40(-1.28%)
May 23, 2006	31.27	32.17	30.97	31.07	164,272	-0.17(-0.54%)
May 22, 2006	31.29	31.63	30.54	31.24	314,703	-0.24(-0.76%)
May 19, 2006	31.81	32.26	30.40	31.48	314,930	-0.33(-1.05%)
May 18, 2006	32.61	32.88	31.73	31.81	196,604	-0.70(-2.14%)
May 17, 2006	32.52	32.87	31.63	32.51	335,918	-0.02(-0.05%)
May 16, 2006	32.30	32.90	32.09	32.53	170,398	+0.25(+0.76%)
May 15, 2006	32.90	33.07	31.46	32.28	360,650	-0.79(-2.40%)
May 12, 2006	33.40	33.48	32.76	33.07	298,026	-0.33(-0.98%)
May 11, 2006	34.38	34.56	33.35	33.40	199,554	-1.00(-2.92%)
May 10, 2006	34.56	34.64	33.87	34.40	187,528	-0.14(-0.41%)
May 09, 2006	34.26	34.75	33.97	34.54	198,873	+0.31(+0.90%)
May 08, 2006	34.55	34.58	34.16	34.24	216,344	-0.35(-1.02%)
May 05, 2006	34.94	35.03	34.38	34.59	105,279	-0.13(-0.38%)
May 04, 2006	34.34	35.16	34.28	34.72	206,928	+0.48(+1.42%)
May 03, 2006	33.54	35.33	33.32	34.24	643,928	+0.75(+2.24%)
May 02, 2006	32.92	34.25	31.50	33.49	326,161	+0.48(+1.44%)
May 01, 2006	32.57	33.43	32.51	33.01	204,319	+0.50(+1.55%)
Apr 28, 2006	32.44	32.87	32.24	32.51	163,478	+0.01(+0.03%)
Apr 27, 2006	32.92	33.50	32.19	32.50	167,108	-0.33(-0.99%)
Apr 26, 2006	32.68	33.49	32.66	32.83	143,284	+0.13(+0.40%)
Apr 25, 2006	32.16	32.98	31.94	32.69	149,297	+0.50(+1.56%)
Apr 24, 2006	33.32	33.65	32.12	32.19	276,131	-1.10(-3.31%)
Apr 21, 2006	33.94	33.94	32.93	33.29	189,230	-0.18(-0.53%)
Apr 20, 2006	33.88	34.11	33.22	33.47	144,191	-0.41(-1.22%)
Apr 19, 2006	33.54	34.27	33.53	33.88	199,667	+0.21(+0.63%)
Apr 18, 2006	31.59	34.02	31.73	33.67	505,182	+2.09(+6.61%)
Apr 17, 2006	31.57	32.47	31.41	31.58	457,761	-0.08(-0.25%)
Apr 13, 2006	31.56	31.98	31.21	31.66	154,742	+0.11(+0.34%)
Apr 12, 2006	30.58	31.72	30.58	31.56	197,058	+0.82(+2.67%)
Apr 11, 2006	32.04	32.17	30.40	30.74	412,495	-1.30(-4.07%)
Apr 10, 2006	31.97	32.12	31.08	32.04	474,891	+0.16(+0.50%)
Apr 07, 2006	31.58	32.14	31.41	31.88	307,896	+0.35(+1.12%)
Apr 06, 2006	31.39	31.66	31.14	31.53	110,498	+0.14(+0.45%)
Apr 05, 2006	31.12	31.69	30.86	31.39	421,457	+0.41(+1.31%)
Apr 04, 2006	30.41	31.08	29.60	30.98	494,745	+1.37(+4.61%)

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.