Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.95	32.09	31.79	31.98	93,205	+0.02(+0.07%)
Jun 29, 2006	31.70	32.13	31.48	31.95	85,469	+0.28(+0.87%)
Jun 28, 2006	31.91	32.06	31.51	31.68	163,077	-0.18(-0.57%)
Jun 27, 2006	31.86	31.94	31.61	31.86	121,991	-0.10(-0.32%)
Jun 26, 2006	31.91	32.07	31.67	31.96	63,785	+0.02(+0.07%)
Jun 23, 2006	31.60	32.58	31.43	31.94	108,676	+0.39(+1.25%)
Jun 22, 2006	31.46	31.54	31.22	31.54	83,314	+0.13(+0.40%)
Jun 21, 2006	31.06	31.46	30.99	31.42	134,291	+0.39(+1.25%)
Jun 20, 2006	31.19	31.19	30.96	31.03	129,092	-0.16(-0.51%)
Jun 19, 2006	31.30	31.32	31.03	31.19	76,720	-0.08(-0.25%)
Jun 16, 2006	31.13	31.49	31.03	31.27	348,727	+0.28(+0.89%)
Jun 15, 2006	30.36	31.25	30.36	30.99	435,973	+0.72(+2.37%)
Jun 14, 2006	30.44	30.72	30.08	30.27	296,608	-0.09(-0.29%)
Jun 13, 2006	30.74	30.90	30.31	30.36	246,391	-0.38(-1.23%)
Jun 12, 2006	30.83	30.94	30.61	30.74	151,030	-0.10(-0.33%)
Jun 09, 2006	30.53	31.02	30.53	30.84	178,548	+0.31(+1.01%)
Jun 08, 2006	30.83	30.97	30.39	30.53	374,343	+0.08(+0.26%)
Jun 07, 2006	30.22	30.51	30.22	30.45	87,879	+0.24(+0.78%)
Jun 06, 2006	30.09	30.32	29.87	30.22	143,929	+0.09(+0.31%)
Jun 05, 2006	29.97	30.22	29.92	30.12	101,955	+0.12(+0.39%)
Jun 02, 2006	29.68	30.24	29.59	30.01	207,588	+0.35(+1.20%)
Jun 01, 2006	29.48	29.75	29.11	29.65	156,737	+0.18(+0.62%)
May 31, 2006	29.22	29.65	29.15	29.47	178,041	+0.23(+0.78%)
May 30, 2006	29.32	29.45	29.07	29.24	141,900	-0.13(-0.46%)
May 26, 2006	29.97	30.34	29.22	29.37	455,628	+0.73(+2.53%)
May 25, 2006	28.42	28.78	28.09	28.65	125,415	+0.23(+0.80%)
May 24, 2006	28.55	28.55	28.15	28.42	57,318	-0.13(-0.44%)
May 23, 2006	29.26	29.26	28.33	28.55	263,257	-0.71(-2.43%)
May 22, 2006	29.18	29.30	28.85	29.26	88,133	-0.21(-0.70%)
May 19, 2006	29.63	29.63	28.98	29.46	127,317	-0.19(-0.64%)
May 18, 2006	29.93	29.94	29.51	29.65	48,187	-0.23(-0.77%)
May 17, 2006	29.73	29.93	29.55	29.88	83,441	+0.06(+0.21%)
May 16, 2006	29.89	29.97	29.73	29.82	43,876	-0.10(-0.34%)
May 15, 2006	29.97	30.08	29.66	29.92	184,001	-0.05(-0.16%)
May 12, 2006	29.68	30.04	29.57	29.97	322,097	+0.24(+0.80%)
May 11, 2006	29.91	29.97	29.51	29.73	80,778	-0.26(-0.87%)
May 10, 2006	30.06	30.17	29.85	29.99	37,916	-0.12(-0.39%)
May 09, 2006	29.93	30.13	29.73	30.11	132,009	+0.18(+0.61%)
May 08, 2006	29.89	30.13	29.62	29.93	78,115	-0.03(-0.11%)
May 05, 2006	29.69	29.97	29.69	29.96	73,423	+0.27(+0.90%)
May 04, 2006	29.75	30.01	29.65	29.69	78,368	+0.00(+0.00%)
May 03, 2006	29.86	30.10	29.60	29.69	68,604	-0.21(-0.71%)
May 02, 2006	30.36	30.51	29.77	29.90	141,646	-0.50(-1.63%)
May 01, 2006	30.36	30.49	29.67	30.40	366,988	-0.28(-0.90%)
Apr 28, 2006	30.72	30.82	30.30	30.68	504,323	+0.00(+0.00%)
Apr 27, 2006	30.60	30.72	30.37	30.68	105,125	+0.00(+0.00%)
Apr 26, 2006	30.68	30.87	30.55	30.68	79,129	-0.07(-0.23%)
Apr 25, 2006	31.19	31.24	30.75	30.75	122,752	-0.49(-1.57%)
Apr 24, 2006	31.29	31.32	31.01	31.24	104,364	-0.06(-0.18%)
Apr 21, 2006	31.12	31.35	31.06	31.29	111,212	+0.15(+0.48%)
Apr 20, 2006	30.77	31.32	30.77	31.14	148,240	+0.32(+1.05%)
Apr 19, 2006	30.40	30.87	30.31	30.82	135,813	+0.26(+0.85%)
Apr 18, 2006	30.36	30.74	30.24	30.56	513,073	-0.55(-1.77%)
Apr 17, 2006	30.83	31.28	30.79	31.11	489,867	-0.82(-2.57%)
Apr 13, 2006	31.42	32.08	31.31	31.93	124,527	+0.50(+1.61%)
Apr 12, 2006	31.50	31.62	31.28	31.42	108,929	-0.13(-0.42%)
Apr 11, 2006	32.13	32.16	31.50	31.56	181,718	-0.58(-1.79%)
Apr 10, 2006	32.43	32.45	31.96	32.13	78,622	-0.35(-1.09%)
Apr 07, 2006	32.65	32.65	32.29	32.49	144,690	-0.30(-0.91%)
Apr 06, 2006	33.12	33.29	32.60	32.79	112,860	-0.40(-1.21%)
Apr 05, 2006	33.71	33.81	33.14	33.19	77,988	-0.69(-2.05%)
Apr 04, 2006	33.38	34.46	33.13	33.89	365,213	+0.72(+2.16%)

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.