Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.50	31.05	30.50	31.00	4,173,600	+0.55(+1.81%)
Jun 29, 2006	30.13	30.50	30.02	30.45	2,220,300	+0.52(+1.74%)
Jun 28, 2006	30.00	30.19	29.73	29.93	2,288,900	+0.14(+0.47%)
Jun 27, 2006	29.85	30.06	29.79	29.79	2,458,300	-0.06(-0.20%)
Jun 26, 2006	29.91	30.02	29.75	29.85	1,259,600	+0.02(+0.07%)
Jun 23, 2006	29.72	30.01	29.59	29.83	2,166,800	+0.11(+0.37%)
Jun 22, 2006	29.56	29.81	29.53	29.72	2,192,900	+0.13(+0.44%)
Jun 21, 2006	29.76	30.06	29.55	29.59	2,207,100	-0.17(-0.57%)
Jun 20, 2006	29.70	29.98	29.70	29.76	1,901,400	+0.03(+0.10%)
Jun 19, 2006	30.00	30.10	29.66	29.73	1,956,800	-0.20(-0.67%)
Jun 16, 2006	30.03	30.09	29.65	29.93	3,756,800	-0.07(-0.23%)
Jun 15, 2006	30.10	30.15	29.87	30.00	2,749,500	-0.21(-0.70%)
Jun 14, 2006	30.42	30.50	29.95	30.21	3,092,500	-0.16(-0.53%)
Jun 13, 2006	30.82	30.88	30.35	30.37	4,420,400	-0.51(-1.65%)
Jun 12, 2006	31.17	31.46	30.81	30.88	1,032,300	-0.15(-0.48%)
Jun 09, 2006	31.15	31.40	31.00	31.03	1,042,400	-0.07(-0.23%)
Jun 08, 2006	31.20	31.58	31.00	31.10	2,450,600	-0.10(-0.32%)
Jun 07, 2006	31.30	31.72	31.16	31.20	1,241,400	+0.04(+0.13%)
Jun 06, 2006	31.54	31.54	30.94	31.16	1,689,800	-0.17(-0.54%)
Jun 05, 2006	31.53	31.75	31.27	31.33	1,347,900	-0.25(-0.79%)
Jun 02, 2006	31.56	31.59	31.27	31.58	1,874,800	-0.02(-0.06%)
Jun 01, 2006	31.77	31.79	31.42	31.60	1,558,600	-0.10(-0.32%)
May 31, 2006	31.56	31.85	31.44	31.70	1,738,700	+0.14(+0.44%)
May 30, 2006	31.41	31.67	31.31	31.56	2,037,500	-0.04(-0.13%)
May 26, 2006	31.63	31.67	31.41	31.60	2,291,500	+0.14(+0.45%)
May 25, 2006	31.81	31.81	31.35	31.46	1,854,500	-0.18(-0.57%)
May 24, 2006	31.48	31.74	31.04	31.64	2,243,400	+0.04(+0.13%)
May 23, 2006	31.90	31.90	31.48	31.60	1,829,800	-0.19(-0.60%)
May 22, 2006	31.38	32.14	31.33	31.79	1,841,800	+0.17(+0.54%)
May 19, 2006	31.75	31.91	31.42	31.62	2,031,000	+0.06(+0.19%)
May 18, 2006	31.86	31.96	31.45	31.56	1,730,600	-0.30(-0.94%)
May 17, 2006	32.18	32.31	31.76	31.86	1,772,800	-0.51(-1.58%)
May 16, 2006	31.96	32.43	31.81	32.37	2,245,000	+0.39(+1.22%)
May 15, 2006	31.90	32.04	31.73	31.98	1,992,800	+0.03(+0.09%)
May 12, 2006	32.30	32.41	31.90	31.95	1,740,600	-0.55(-1.69%)
May 11, 2006	32.52	32.72	32.39	32.50	1,669,900	-0.02(-0.06%)
May 10, 2006	32.76	32.87	32.40	32.52	1,572,500	-0.23(-0.70%)
May 09, 2006	32.60	32.79	32.43	32.75	3,053,200	+0.19(+0.58%)
May 08, 2006	32.14	32.61	32.14	32.56	2,002,800	+0.33(+1.02%)
May 05, 2006	32.09	32.30	31.88	32.23	3,149,900	+0.20(+0.62%)
May 04, 2006	31.97	32.14	31.83	32.03	2,109,700	+0.06(+0.19%)
May 03, 2006	31.93	32.00	31.53	31.97	2,585,900	-0.02(-0.06%)
May 02, 2006	32.34	32.35	31.82	31.99	2,633,100	-0.38(-1.17%)
May 01, 2006	33.24	33.26	32.37	32.37	5,469,100	-0.24(-0.74%)
Apr 28, 2006	31.92	33.13	31.45	32.61	12,846,700	+1.36(+4.35%)
Apr 27, 2006	31.44	31.44	30.98	31.25	2,247,900	+0.03(+0.10%)
Apr 26, 2006	30.75	31.40	30.75	31.22	1,772,600	+0.62(+2.03%)
Apr 25, 2006	30.66	30.77	30.49	30.60	2,232,900	-0.08(-0.26%)
Apr 24, 2006	30.68	30.96	30.60	30.68	1,595,700	-0.06(-0.20%)
Apr 21, 2006	31.02	31.02	30.61	30.74	1,626,000	-0.10(-0.32%)
Apr 20, 2006	31.09	31.11	30.76	30.84	2,608,900	-0.17(-0.55%)
Apr 19, 2006	31.09	31.20	30.66	31.01	2,866,500	-0.13(-0.42%)
Apr 18, 2006	31.06	31.33	30.97	31.14	1,836,200	+0.09(+0.29%)
Apr 17, 2006	31.16	31.44	30.98	31.05	1,454,100	-0.03(-0.10%)
Apr 13, 2006	31.10	31.17	30.97	31.08	1,233,000	-0.02(-0.06%)
Apr 12, 2006	31.03	31.19	30.95	31.10	1,287,300	+0.08(+0.26%)
Apr 11, 2006	31.00	31.10	30.66	31.02	2,189,000	+0.02(+0.06%)
Apr 10, 2006	30.85	31.31	30.67	31.00	1,301,500	+0.15(+0.49%)
Apr 07, 2006	31.04	31.13	30.77	30.85	1,090,300	-0.20(-0.64%)
Apr 06, 2006	30.84	31.36	30.76	31.05	2,104,500	+0.22(+0.71%)
Apr 05, 2006	30.98	31.12	30.75	30.83	1,607,100	-0.07(-0.23%)
Apr 04, 2006	30.50	30.91	30.30	30.90	2,209,100	+0.16(+0.52%)

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.