Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.84	30.13	29.76	29.90	2,399,400	+0.31(+1.05%)
Jun 29, 2006	28.64	29.77	28.64	29.59	3,315,500	+0.95(+3.32%)
Jun 28, 2006	28.20	29.02	28.02	28.64	3,602,100	+0.82(+2.95%)
Jun 27, 2006	28.51	28.67	27.76	27.82	2,560,900	-0.69(-2.42%)
Jun 26, 2006	28.66	28.87	28.17	28.51	1,808,000	+0.01(+0.04%)
Jun 23, 2006	28.50	28.63	28.40	28.50	3,259,400	-0.16(-0.56%)
Jun 22, 2006	28.88	28.95	28.50	28.66	2,965,600	-0.29(-1.00%)
Jun 21, 2006	28.91	29.23	28.84	28.95	3,975,000	+0.04(+0.14%)
Jun 20, 2006	29.39	29.49	28.80	28.91	3,044,500	-0.58(-1.97%)
Jun 19, 2006	29.76	30.05	29.45	29.49	4,091,900	-0.32(-1.07%)
Jun 16, 2006	29.72	30.14	29.71	29.81	8,132,800	+0.14(+0.47%)
Jun 15, 2006	28.14	29.77	28.14	29.67	7,074,400	+1.65(+5.89%)
Jun 14, 2006	27.65	28.35	27.63	28.02	2,566,200	+0.27(+0.97%)
Jun 13, 2006	27.78	28.19	27.62	27.75	3,424,800	-0.16(-0.57%)
Jun 12, 2006	28.73	28.87	27.82	27.91	2,866,400	-0.76(-2.65%)
Jun 09, 2006	28.60	29.07	28.49	28.67	2,925,400	+0.07(+0.24%)
Jun 08, 2006	29.01	29.01	27.62	28.60	5,096,300	-0.41(-1.41%)
Jun 07, 2006	29.40	29.40	28.92	29.01	4,740,900	-0.36(-1.23%)
Jun 06, 2006	29.70	30.20	29.20	29.37	4,568,100	-0.30(-1.01%)
Jun 05, 2006	30.98	30.98	29.62	29.67	4,343,700	-0.23(-0.77%)
Jun 02, 2006	30.10	30.50	29.41	29.90	3,549,700	-0.10(-0.33%)
Jun 01, 2006	28.93	30.00	28.65	30.00	4,200,600	+0.92(+3.16%)
May 31, 2006	29.06	29.22	28.63	29.08	3,695,700	+0.08(+0.28%)
May 30, 2006	29.87	29.88	28.85	29.00	4,941,000	-0.90(-3.01%)
May 26, 2006	30.00	30.19	29.30	29.90	5,641,400	+0.36(+1.22%)
May 25, 2006	28.80	29.73	28.80	29.54	7,291,800	+1.11(+3.90%)
May 24, 2006	29.32	29.47	27.91	28.43	7,245,400	-1.04(-3.53%)
May 23, 2006	29.70	30.17	29.46	29.47	3,203,800	+0.05(+0.17%)
May 22, 2006	29.78	30.10	29.18	29.42	4,319,000	-0.61(-2.03%)
May 19, 2006	30.65	30.99	29.81	30.03	5,048,300	-0.48(-1.57%)
May 18, 2006	30.15	30.96	30.15	30.51	6,588,900	+0.56(+1.87%)
May 17, 2006	30.08	30.15	29.20	29.95	7,542,600	-0.38(-1.25%)
May 16, 2006	31.00	31.09	30.25	30.33	4,690,300	-0.31(-1.01%)
May 15, 2006	30.36	30.79	30.34	30.64	3,603,100	-0.01(-0.03%)
May 12, 2006	31.28	31.28	30.15	30.65	5,208,400	-0.62(-1.98%)
May 11, 2006	31.84	32.09	31.20	31.27	5,441,400	-0.38(-1.20%)
May 10, 2006	31.86	32.16	31.58	31.65	4,186,200	-0.27(-0.85%)
May 09, 2006	32.25	32.36	31.85	31.92	4,436,400	+0.00(+0.00%)
May 08, 2006	31.86	32.06	31.80	31.92	4,852,000	+0.06(+0.19%)
May 05, 2006	33.30	33.45	31.62	31.86	9,090,400	-1.17(-3.54%)
May 04, 2006	33.21	33.60	32.90	33.03	2,958,600	-0.18(-0.54%)
May 03, 2006	32.91	33.91	32.85	33.21	5,322,000	+0.39(+1.19%)
May 02, 2006	32.29	32.86	31.86	32.82	3,128,400	+0.40(+1.23%)
May 01, 2006	33.02	33.25	32.30	32.42	3,619,400	-0.60(-1.82%)
Apr 28, 2006	32.68	33.22	32.38	33.02	3,970,500	+0.34(+1.04%)
Apr 27, 2006	32.23	32.73	31.70	32.68	6,302,000	-0.05(-0.15%)
Apr 26, 2006	32.40	33.41	32.22	32.73	7,124,300	-0.18(-0.55%)
Apr 25, 2006	34.50	34.51	32.20	32.91	10,747,100	-2.29(-6.51%)
Apr 24, 2006	34.93	35.20	34.68	35.20	2,804,200	+0.13(+0.37%)
Apr 21, 2006	35.41	35.42	34.85	35.07	2,097,000	-0.14(-0.40%)
Apr 20, 2006	34.55	35.28	34.53	35.21	2,241,300	+0.62(+1.79%)
Apr 19, 2006	34.98	35.10	34.44	34.59	1,879,800	-0.33(-0.95%)
Apr 18, 2006	33.97	35.00	33.97	34.92	2,801,200	+0.99(+2.92%)
Apr 17, 2006	33.71	34.52	33.57	33.93	2,297,800	+0.43(+1.28%)
Apr 13, 2006	33.67	34.00	33.45	33.50	2,263,700	-0.17(-0.50%)
Apr 12, 2006	34.17	34.34	33.63	33.67	2,715,300	-0.57(-1.66%)
Apr 11, 2006	34.83	34.94	34.03	34.24	1,318,300	-0.59(-1.69%)
Apr 10, 2006	35.35	35.35	34.72	34.83	1,757,800	-0.52(-1.47%)
Apr 07, 2006	35.50	35.66	35.05	35.35	2,269,200	+0.10(+0.28%)
Apr 06, 2006	34.58	35.44	34.44	35.25	2,164,300	+0.76(+2.20%)
Apr 05, 2006	34.38	35.00	34.31	34.49	1,677,600	+0.18(+0.52%)
Apr 04, 2006	34.48	34.60	33.88	34.31	2,934,800	-0.12(-0.35%)

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.