Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	36.42	36.43	35.71	36.11	506,301	-0.17(-0.46%)
Jun 29, 2006	34.30	36.28	34.30	36.28	403,010	+2.11(+6.16%)
Jun 28, 2006	34.14	34.44	33.38	34.18	476,718	+0.12(+0.35%)
Jun 27, 2006	34.86	35.41	33.91	34.06	441,243	-0.66(-1.91%)
Jun 26, 2006	34.39	35.08	34.18	34.72	342,088	+0.57(+1.68%)
Jun 23, 2006	33.74	34.60	33.41	34.14	250,957	+0.37(+1.09%)
Jun 22, 2006	33.55	33.93	33.21	33.78	455,784	+0.10(+0.28%)
Jun 21, 2006	32.05	33.99	31.93	33.68	467,191	+1.61(+5.02%)
Jun 20, 2006	32.18	32.74	31.91	32.07	368,538	-0.12(-0.37%)
Jun 19, 2006	32.63	32.95	32.04	32.19	511,315	-0.26(-0.81%)
Jun 16, 2006	33.11	33.40	32.23	32.45	956,946	-0.65(-1.98%)
Jun 15, 2006	30.67	33.28	30.65	33.11	636,919	+2.63(+8.64%)
Jun 14, 2006	30.11	30.67	30.02	30.47	438,109	+0.34(+1.11%)
Jun 13, 2006	30.63	31.07	30.02	30.14	782,705	-0.45(-1.46%)
Jun 12, 2006	31.99	32.04	30.57	30.59	435,351	-1.32(-4.15%)
Jun 09, 2006	32.25	32.79	31.83	31.91	489,002	-0.31(-0.97%)
Jun 08, 2006	32.31	32.92	30.96	32.22	694,206	-0.39(-1.20%)
Jun 07, 2006	33.11	33.78	32.50	32.61	408,150	-0.53(-1.59%)
Jun 06, 2006	33.65	33.85	32.48	33.14	570,357	-0.56(-1.66%)
Jun 05, 2006	34.41	34.67	33.64	33.70	633,033	-0.88(-2.54%)
Jun 02, 2006	34.70	35.05	34.27	34.57	746,979	+0.25(+0.72%)
Jun 01, 2006	33.17	34.33	32.99	34.33	520,842	+1.36(+4.11%)
May 31, 2006	32.89	33.31	32.40	32.97	563,838	+0.08(+0.24%)
May 30, 2006	34.03	34.38	32.82	32.89	648,201	-1.20(-3.53%)
May 26, 2006	34.03	34.25	33.77	34.10	451,020	+0.26(+0.78%)
May 25, 2006	32.79	33.86	32.64	33.83	565,718	+1.51(+4.66%)
May 24, 2006	32.55	33.49	31.52	32.32	1,124,292	-0.30(-0.90%)
May 23, 2006	33.11	34.00	32.53	32.62	660,611	-0.19(-0.58%)
May 22, 2006	33.27	33.54	32.48	32.81	944,285	-0.77(-2.30%)
May 19, 2006	34.11	34.11	32.87	33.59	1,044,818	-0.53(-1.54%)
May 18, 2006	34.53	35.12	34.10	34.11	324,539	-0.42(-1.22%)
May 17, 2006	35.34	35.52	34.50	34.53	382,828	-1.16(-3.24%)
May 16, 2006	35.36	35.90	35.01	35.69	472,330	+0.32(+0.90%)
May 15, 2006	36.06	36.37	34.97	35.37	611,974	-0.99(-2.72%)
May 12, 2006	37.49	37.50	35.91	36.36	432,719	-1.24(-3.29%)
May 11, 2006	38.85	38.85	37.58	37.60	290,443	-1.23(-3.16%)
May 10, 2006	38.27	39.22	38.20	38.83	453,402	+0.42(+1.10%)
May 09, 2006	38.75	38.97	38.34	38.40	421,061	-0.34(-0.89%)
May 08, 2006	38.44	38.83	38.38	38.75	330,431	+0.30(+0.79%)
May 05, 2006	39.01	39.03	38.35	38.44	551,303	-0.43(-1.11%)
May 04, 2006	38.61	39.09	38.61	38.87	375,432	+0.31(+0.81%)
May 03, 2006	38.93	39.21	38.34	38.56	318,146	-0.73(-1.85%)
May 02, 2006	37.64	39.31	37.38	39.29	649,078	+1.85(+4.94%)
May 01, 2006	37.70	37.81	36.74	37.44	528,739	+0.45(+1.23%)
Apr 28, 2006	35.86	37.02	35.75	36.98	690,320	+0.76(+2.09%)
Apr 27, 2006	37.10	37.61	35.72	36.23	1,251,024	-2.39(-6.18%)
Apr 26, 2006	39.72	40.20	38.18	38.61	699,470	-0.91(-2.30%)
Apr 25, 2006	39.84	39.84	39.09	39.52	365,529	-0.32(-0.80%)
Apr 24, 2006	40.86	40.86	39.80	39.84	312,380	-1.08(-2.63%)
Apr 21, 2006	40.76	41.20	40.29	40.92	365,404	+0.67(+1.66%)
Apr 20, 2006	40.25	40.45	39.59	40.25	266,375	-0.06(-0.16%)
Apr 19, 2006	40.25	40.43	39.75	40.31	313,759	-0.02(-0.06%)
Apr 18, 2006	38.71	40.53	38.63	40.33	394,987	+1.71(+4.42%)
Apr 17, 2006	38.77	39.37	38.31	38.63	220,120	-0.33(-0.84%)
Apr 13, 2006	38.86	39.74	38.58	38.95	178,879	+0.10(+0.25%)
Apr 12, 2006	38.81	39.03	38.59	38.86	226,387	+0.00(+0.00%)
Apr 11, 2006	39.89	39.89	38.71	38.86	234,034	-1.02(-2.56%)
Apr 10, 2006	39.07	39.93	38.94	39.88	376,561	+0.84(+2.15%)
Apr 07, 2006	39.66	40.37	38.91	39.04	311,628	-0.52(-1.31%)
Apr 06, 2006	39.58	39.75	39.15	39.56	282,546	-0.02(-0.06%)
Apr 05, 2006	39.45	39.80	38.72	39.58	265,999	+0.18(+0.47%)
Apr 04, 2006	39.62	39.80	39.05	39.40	264,745	-0.26(-0.64%)

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.