Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.81	31.83	31.39	31.66	93,704	-0.02(-0.07%)
Jun 29, 2006	30.79	31.75	30.67	31.69	388,176	+1.03(+3.37%)
Jun 28, 2006	30.27	30.66	30.17	30.65	296,852	-0.05(-0.18%)
Jun 27, 2006	31.45	31.45	30.63	30.71	190,153	-0.79(-2.52%)
Jun 26, 2006	31.42	31.59	31.34	31.50	226,756	+0.19(+0.59%)
Jun 23, 2006	31.14	31.61	31.14	31.31	102,122	-0.21(-0.66%)
Jun 22, 2006	31.93	31.93	31.38	31.52	176,976	-0.51(-1.60%)
Jun 21, 2006	31.48	32.32	31.48	32.04	231,881	+0.69(+2.21%)
Jun 20, 2006	31.52	31.78	31.19	31.34	198,572	-0.19(-0.61%)
Jun 19, 2006	31.95	31.98	31.42	31.53	180,819	-0.28(-0.88%)
Jun 16, 2006	32.01	32.06	31.58	31.81	108,345	-0.37(-1.14%)
Jun 15, 2006	31.45	32.30	31.45	32.18	338,579	+1.20(+3.86%)
Jun 14, 2006	30.91	31.15	30.58	30.98	447,291	+0.46(+1.50%)
Jun 13, 2006	30.93	31.17	30.40	30.52	191,800	-0.05(-0.16%)
Jun 12, 2006	31.54	31.60	30.57	30.57	203,696	-0.90(-2.86%)
Jun 09, 2006	32.07	32.30	31.33	31.47	248,535	-0.17(-0.54%)
Jun 08, 2006	31.57	31.89	30.86	31.64	337,847	-0.19(-0.58%)
Jun 07, 2006	32.47	32.68	31.83	31.83	161,786	-0.72(-2.20%)
Jun 06, 2006	32.75	32.75	32.34	32.54	118,594	-0.16(-0.48%)
Jun 05, 2006	33.59	33.59	32.70	32.70	202,415	-1.00(-2.97%)
Jun 02, 2006	34.12	34.12	33.42	33.70	94,070	-0.07(-0.19%)
Jun 01, 2006	33.07	33.78	33.07	33.77	170,021	+0.76(+2.32%)
May 31, 2006	32.68	33.16	32.60	33.00	197,108	+0.52(+1.60%)
May 30, 2006	33.12	33.12	32.48	32.48	228,404	-0.76(-2.28%)
May 26, 2006	33.06	33.37	32.99	33.24	313,689	+0.22(+0.68%)
May 25, 2006	33.11	33.13	32.78	33.02	379,209	+0.10(+0.30%)
May 24, 2006	32.71	33.31	32.28	32.92	547,583	+0.21(+0.63%)
May 23, 2006	33.59	33.81	32.71	32.71	192,532	-0.45(-1.35%)
May 22, 2006	33.54	33.71	32.72	33.16	482,979	-0.84(-2.47%)
May 19, 2006	33.88	34.18	33.47	34.00	426,061	+0.64(+1.92%)
May 18, 2006	34.16	34.28	33.36	33.36	251,464	-0.54(-1.60%)
May 17, 2006	34.28	34.49	33.71	33.90	820,643	-0.57(-1.66%)
May 16, 2006	34.65	34.94	34.22	34.48	649,340	-0.17(-0.49%)
May 15, 2006	34.94	35.19	34.18	34.65	1,423,132	-0.32(-0.92%)
May 12, 2006	34.97	35.49	34.87	34.97	1,300,145	-0.31(-0.88%)
May 11, 2006	36.07	36.12	35.20	35.28	763,176	-0.95(-2.61%)
May 10, 2006	36.84	36.99	36.14	36.23	482,979	-0.78(-2.10%)
May 09, 2006	37.22	37.24	36.92	37.00	1,002,195	-0.36(-0.95%)
May 08, 2006	37.52	37.67	37.36	37.36	184,297	-0.08(-0.22%)
May 05, 2006	37.49	37.54	37.20	37.44	101,939	+0.27(+0.74%)
May 04, 2006	36.90	37.33	36.90	37.17	196,742	+0.41(+1.11%)
May 03, 2006	36.39	36.77	36.27	36.76	142,569	+0.33(+0.90%)
May 02, 2006	36.32	36.58	36.25	36.43	195,461	+0.31(+0.86%)
May 01, 2006	36.49	36.61	36.11	36.12	128,477	-0.35(-0.96%)
Apr 28, 2006	36.71	36.99	36.44	36.47	198,938	-0.35(-0.95%)
Apr 27, 2006	35.86	37.06	35.86	36.82	259,150	+0.44(+1.22%)
Apr 26, 2006	36.66	36.77	36.20	36.37	233,894	-0.19(-0.51%)
Apr 25, 2006	36.52	36.71	36.32	36.56	439,604	+0.13(+0.34%)
Apr 24, 2006	36.19	36.52	36.04	36.43	271,595	-0.10(-0.27%)
Apr 21, 2006	37.30	37.36	36.33	36.53	277,086	-0.85(-2.27%)
Apr 20, 2006	37.12	37.92	37.09	37.38	306,368	+0.17(+0.47%)
Apr 19, 2006	36.85	37.24	36.65	37.20	471,266	+0.42(+1.13%)
Apr 18, 2006	35.80	36.89	35.80	36.79	292,093	+1.13(+3.16%)
Apr 17, 2006	36.28	36.44	35.46	35.66	345,534	-0.48(-1.33%)
Apr 13, 2006	35.99	36.48	36.01	36.14	134,150	+0.16(+0.44%)
Apr 12, 2006	35.72	36.14	35.72	35.99	146,229	+0.31(+0.87%)
Apr 11, 2006	36.17	36.26	35.42	35.67	489,384	-0.36(-0.99%)
Apr 10, 2006	36.37	36.41	35.87	36.03	253,111	-0.45(-1.24%)
Apr 07, 2006	37.25	37.35	36.37	36.48	260,431	-0.63(-1.69%)
Apr 06, 2006	36.71	37.31	36.71	37.11	448,206	+0.39(+1.07%)
Apr 05, 2006	36.11	36.81	36.06	36.72	163,067	+0.73(+2.03%)
Apr 04, 2006	36.08	36.23	35.84	35.99	186,493	+0.11(+0.32%)

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.