Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.81	30.93	30.52	30.62	16,394,913	-0.19(-0.62%)
Jun 29, 2006	30.64	30.85	30.36	30.81	23,915,524	+0.35(+1.15%)
Jun 28, 2006	30.27	30.47	30.20	30.46	13,198,726	+0.23(+0.76%)
Jun 27, 2006	30.23	30.45	29.88	30.23	17,041,298	+0.14(+0.47%)
Jun 26, 2006	29.89	30.10	29.82	30.09	11,319,772	+0.38(+1.28%)
Jun 23, 2006	29.94	30.09	29.69	29.71	12,920,264	-0.40(-1.34%)
Jun 22, 2006	29.89	30.22	29.89	30.11	13,358,223	+0.08(+0.26%)
Jun 21, 2006	29.98	30.20	29.88	30.03	15,000,209	+0.06(+0.19%)
Jun 20, 2006	29.95	30.21	29.86	29.97	16,402,828	+0.23(+0.77%)
Jun 19, 2006	29.71	29.86	29.60	29.74	20,925,844	+0.19(+0.65%)
Jun 16, 2006	29.43	29.79	29.24	29.55	25,292,000	+0.13(+0.43%)
Jun 15, 2006	29.25	29.47	29.16	29.43	18,956,468	+0.26(+0.89%)
Jun 14, 2006	29.02	29.26	28.91	29.17	16,609,576	+0.17(+0.58%)
Jun 13, 2006	29.37	29.49	29.00	29.00	23,048,002	-0.64(-2.15%)
Jun 12, 2006	29.77	30.02	29.63	29.64	18,886,674	+0.01(+0.03%)
Jun 09, 2006	29.72	29.79	29.44	29.63	18,655,462	-0.09(-0.31%)
Jun 08, 2006	29.73	29.87	29.23	29.72	34,174,696	+0.14(+0.48%)
Jun 07, 2006	30.12	30.12	29.56	29.58	24,307,912	-0.45(-1.50%)
Jun 06, 2006	30.12	30.21	29.69	30.03	27,174,072	+0.16(+0.54%)
Jun 05, 2006	30.28	30.31	29.84	29.87	10,680,343	-0.50(-1.66%)
Jun 02, 2006	30.10	30.42	30.02	30.37	22,076,866	+0.18(+0.61%)
Jun 01, 2006	30.24	30.42	30.09	30.19	16,512,438	+0.03(+0.08%)
May 31, 2006	29.96	30.21	29.69	30.17	28,816,538	+0.40(+1.34%)
May 30, 2006	30.19	30.48	29.76	29.76	20,253,076	-0.45(-1.49%)
May 26, 2006	30.07	30.22	29.94	30.22	19,002,998	+0.15(+0.49%)
May 25, 2006	29.98	30.12	29.70	30.07	17,401,308	+0.13(+0.45%)
May 24, 2006	29.60	30.31	29.57	29.94	21,910,412	+0.37(+1.26%)
May 23, 2006	29.69	29.80	29.56	29.56	12,781,154	+0.03(+0.08%)
May 22, 2006	29.56	29.73	29.40	29.54	18,622,124	-0.06(-0.21%)
May 19, 2006	29.44	29.81	29.22	29.60	20,855,330	+0.22(+0.74%)
May 18, 2006	29.63	29.95	29.37	29.39	17,037,460	-0.22(-0.75%)
May 17, 2006	29.89	30.08	29.39	29.61	20,270,586	-0.31(-1.03%)
May 16, 2006	29.85	30.09	29.69	29.91	12,983,584	+0.15(+0.52%)
May 15, 2006	29.34	29.91	29.31	29.76	18,936,322	+0.41(+1.39%)
May 12, 2006	29.91	29.95	29.21	29.35	22,602,848	-0.40(-1.33%)
May 11, 2006	30.31	30.37	29.64	29.75	20,671,848	-0.56(-1.84%)
May 10, 2006	30.78	30.79	30.23	30.31	16,122,928	-0.48(-1.54%)
May 09, 2006	30.69	30.85	30.57	30.78	10,152,442	+0.10(+0.31%)
May 08, 2006	30.81	30.85	30.54	30.69	9,325,932	-0.09(-0.28%)
May 05, 2006	30.81	31.02	30.63	30.77	17,022,110	+0.07(+0.22%)
May 04, 2006	30.64	30.75	30.39	30.71	16,950,876	+0.22(+0.71%)
May 03, 2006	30.39	30.49	30.19	30.49	10,381,494	+0.10(+0.32%)
May 02, 2006	30.13	30.47	30.06	30.39	11,851,031	+0.21(+0.69%)
May 01, 2006	30.48	30.56	30.12	30.19	15,894,115	-0.32(-1.04%)
Apr 28, 2006	30.06	30.54	29.99	30.50	24,543,682	+0.51(+1.71%)
Apr 27, 2006	29.48	30.23	29.39	29.99	25,389,618	+0.23(+0.78%)
Apr 26, 2006	30.00	30.21	29.69	29.76	12,558,816	-0.10(-0.35%)
Apr 25, 2006	29.69	30.00	29.67	29.86	15,573,201	+0.13(+0.43%)
Apr 24, 2006	29.34	29.76	29.22	29.73	15,840,150	+0.32(+1.09%)
Apr 21, 2006	29.39	29.51	29.19	29.41	23,958,936	+0.21(+0.71%)
Apr 20, 2006	28.98	29.33	28.83	29.20	19,347,898	+0.45(+1.57%)
Apr 19, 2006	28.85	28.98	28.64	28.75	17,024,510	-0.20(-0.69%)
Apr 18, 2006	28.64	28.99	28.52	28.95	22,233,484	+0.32(+1.11%)
Apr 17, 2006	28.77	28.88	28.50	28.64	12,698,647	-0.13(-0.46%)
Apr 13, 2006	29.01	29.14	28.63	28.77	20,007,714	-0.25(-0.85%)
Apr 12, 2006	29.02	29.16	28.81	29.01	14,078,721	+0.11(+0.39%)
Apr 11, 2006	29.21	29.33	28.64	28.90	17,801,850	-0.30(-1.03%)
Apr 10, 2006	29.23	29.33	29.11	29.20	11,208,483	+0.12(+0.42%)
Apr 07, 2006	29.41	29.54	28.98	29.08	18,102,138	-0.30(-1.01%)
Apr 06, 2006	29.65	29.71	29.35	29.38	16,385,559	-0.30(-1.01%)
Apr 05, 2006	29.60	29.76	29.50	29.68	15,323,042	+0.04(+0.14%)
Apr 04, 2006	29.81	29.89	29.55	29.64	24,240,036	-0.10(-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.