Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.75	42.83	42.54	42.77	1,374,385	+0.11(+0.26%)
Jun 29, 2006	42.02	42.69	41.93	42.66	735,741	+0.91(+2.19%)
Jun 28, 2006	41.67	41.80	41.44	41.74	1,517,016	+0.20(+0.49%)
Jun 27, 2006	42.09	42.12	41.53	41.54	2,880,166	-0.48(-1.15%)
Jun 26, 2006	41.99	42.09	41.87	42.02	958,557	+0.02(+0.04%)
Jun 23, 2006	41.82	42.28	41.82	42.01	594,530	+0.05(+0.12%)
Jun 22, 2006	42.18	42.24	41.83	41.96	560,705	-0.44(-1.04%)
Jun 21, 2006	41.94	42.57	41.94	42.40	1,246,065	+0.47(+1.13%)
Jun 20, 2006	41.89	42.19	41.83	41.92	636,515	+0.02(+0.04%)
Jun 19, 2006	42.45	42.45	41.80	41.91	853,181	-0.36(-0.84%)
Jun 16, 2006	42.32	42.47	42.12	42.26	1,612,694	-0.14(-0.32%)
Jun 15, 2006	41.77	42.55	41.73	42.40	2,443,168	+0.85(+2.04%)
Jun 14, 2006	41.19	41.60	41.19	41.55	1,556,044	+0.36(+0.86%)
Jun 13, 2006	41.35	41.83	41.18	41.19	1,779,333	-0.27(-0.65%)
Jun 12, 2006	42.26	42.28	41.47	41.47	739,880	-0.65(-1.55%)
Jun 09, 2006	42.27	42.56	42.07	42.12	1,803,932	+0.00(+0.00%)
Jun 08, 2006	42.07	42.42	41.52	42.12	3,017,593	-0.12(-0.28%)
Jun 07, 2006	42.53	42.86	42.23	42.23	790,735	-0.27(-0.64%)
Jun 06, 2006	42.84	42.84	42.22	42.51	863,706	-0.14(-0.32%)
Jun 05, 2006	43.22	43.31	42.57	42.64	823,022	-0.75(-1.73%)
Jun 02, 2006	43.53	43.63	43.19	43.39	511,861	+0.03(+0.06%)
Jun 01, 2006	42.91	43.44	42.84	43.37	1,927,167	+0.53(+1.24%)
May 31, 2006	42.57	42.91	42.57	42.84	1,394,727	+0.36(+0.84%)
May 30, 2006	42.98	43.04	42.48	42.48	597,487	-0.75(-1.74%)
May 26, 2006	43.23	43.27	43.00	43.23	638,407	+0.24(+0.55%)
May 25, 2006	42.78	43.00	42.62	43.00	559,759	+0.44(+1.03%)
May 24, 2006	42.36	42.67	41.97	42.56	1,299,995	+0.36(+0.86%)
May 23, 2006	42.87	43.00	42.19	42.19	1,294,791	-0.33(-0.78%)
May 22, 2006	42.62	42.82	42.30	42.52	1,701,986	-0.30(-0.69%)
May 19, 2006	42.95	42.97	42.45	42.82	1,319,273	+0.17(+0.40%)
May 18, 2006	43.10	43.19	42.65	42.65	1,328,852	-0.26(-0.61%)
May 17, 2006	43.36	43.56	42.86	42.91	778,081	-0.66(-1.51%)
May 16, 2006	43.84	43.86	43.56	43.57	442,201	-0.19(-0.43%)
May 15, 2006	43.49	43.80	43.36	43.76	1,353,807	+0.17(+0.39%)
May 12, 2006	43.89	44.03	43.58	43.59	849,987	-0.52(-1.17%)
May 11, 2006	44.67	44.67	43.95	44.10	710,077	-0.55(-1.23%)
May 10, 2006	44.79	44.80	44.52	44.65	668,210	-0.16(-0.36%)
May 09, 2006	44.88	44.88	44.72	44.81	575,607	+0.00(+0.00%)
May 08, 2006	44.73	44.92	44.73	44.81	2,097,236	+0.13(+0.28%)
May 05, 2006	44.53	44.86	44.53	44.69	3,188,607	+0.30(+0.67%)
May 04, 2006	44.31	44.44	44.27	44.39	1,133,829	+0.21(+0.48%)
May 03, 2006	44.26	44.34	44.01	44.18	719,539	-0.08(-0.19%)
May 02, 2006	43.71	44.43	43.71	44.26	1,068,073	+0.09(+0.21%)
May 01, 2006	44.55	44.59	44.13	44.17	1,395,319	-0.30(-0.68%)
Apr 28, 2006	44.42	44.57	44.31	44.48	843,010	-0.11(-0.25%)
Apr 27, 2006	44.26	44.79	44.12	44.59	1,026,206	+0.13(+0.29%)
Apr 26, 2006	44.51	44.66	44.35	44.46	658,631	+0.08(+0.19%)
Apr 25, 2006	44.61	44.63	44.25	44.37	890,908	-0.13(-0.28%)
Apr 24, 2006	44.51	44.66	44.16	44.50	915,035	-0.19(-0.44%)
Apr 21, 2006	44.98	45.02	44.45	44.70	1,476,687	-0.10(-0.23%)
Apr 20, 2006	44.75	44.97	44.59	44.80	1,614,350	+0.10(+0.23%)
Apr 19, 2006	44.64	44.72	44.39	44.70	989,898	+0.17(+0.38%)
Apr 18, 2006	44.08	44.58	43.99	44.53	1,013,078	+0.58(+1.31%)
Apr 17, 2006	44.09	44.20	43.69	43.95	991,554	-0.07(-0.15%)
Apr 13, 2006	44.11	44.25	43.92	44.02	1,236,012	-0.09(-0.21%)
Apr 12, 2006	44.01	44.16	43.99	44.11	999,477	+0.14(+0.33%)
Apr 11, 2006	44.48	44.49	43.84	43.97	1,080,964	-0.33(-0.74%)
Apr 10, 2006	44.48	44.48	44.21	44.30	428,482	-0.10(-0.23%)
Apr 07, 2006	44.93	45.02	44.33	44.40	416,301	-0.35(-0.77%)
Apr 06, 2006	44.73	44.91	44.54	44.75	530,429	-0.03(-0.06%)
Apr 05, 2006	44.65	44.86	44.58	44.77	1,171,320	+0.18(+0.40%)
Apr 04, 2006	44.45	44.70	44.31	44.59	464,081	+0.12(+0.27%)

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.