Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.29	40.32	40.10	40.12	38,243	-0.02(-0.04%)
Jun 29, 2006	39.59	40.13	39.56	40.13	27,316	+0.75(+1.91%)
Jun 28, 2006	39.42	39.43	39.23	39.38	26,117	-0.01(-0.02%)
Jun 27, 2006	39.62	39.65	39.32	39.39	30,914	-0.32(-0.79%)
Jun 26, 2006	39.49	39.71	39.44	39.71	14,124	+0.20(+0.51%)
Jun 23, 2006	39.47	39.69	39.41	39.50	11,059	-0.07(-0.17%)
Jun 22, 2006	39.82	39.82	39.43	39.57	47,037	-0.25(-0.62%)
Jun 21, 2006	39.60	39.91	39.53	39.82	55,699	+0.32(+0.80%)
Jun 20, 2006	39.47	39.71	39.47	39.50	21,853	+0.04(+0.11%)
Jun 19, 2006	39.74	39.85	39.34	39.46	16,523	-0.21(-0.53%)
Jun 16, 2006	39.64	39.73	39.52	39.67	23,718	+0.11(+0.28%)
Jun 15, 2006	39.17	39.68	39.17	39.56	20,787	+0.40(+1.02%)
Jun 14, 2006	39.03	39.21	38.91	39.16	76,353	+0.08(+0.21%)
Jun 13, 2006	39.40	39.58	39.06	39.08	53,700	-0.36(-0.91%)
Jun 12, 2006	39.68	39.80	39.40	39.44	17,589	-0.26(-0.64%)
Jun 09, 2006	39.75	39.88	39.59	39.69	31,713	+0.05(+0.11%)
Jun 08, 2006	39.40	39.71	39.14	39.65	172,427	+0.04(+0.09%)
Jun 07, 2006	40.10	40.10	39.54	39.61	143,378	-0.01(-0.02%)
Jun 06, 2006	39.62	39.70	39.37	39.62	79,951	-0.11(-0.28%)
Jun 05, 2006	40.13	40.18	39.65	39.73	30,647	-0.59(-1.45%)
Jun 02, 2006	40.42	40.43	40.18	40.31	39,442	-0.20(-0.50%)
Jun 01, 2006	40.34	40.52	40.19	40.52	78,485	+0.29(+0.71%)
May 31, 2006	40.24	40.25	39.88	40.23	92,743	+0.27(+0.68%)
May 30, 2006	40.52	40.52	39.96	39.96	44,506	-0.66(-1.63%)
May 26, 2006	40.61	40.65	40.46	40.62	169,229	+0.17(+0.41%)
May 25, 2006	40.26	40.46	40.18	40.46	22,919	+0.22(+0.54%)
May 24, 2006	39.83	40.24	39.71	40.24	213,469	+0.36(+0.90%)
May 23, 2006	40.06	40.13	39.88	39.88	64,094	+0.07(+0.17%)
May 22, 2006	39.73	39.92	39.63	39.81	67,292	-0.01(-0.02%)
May 19, 2006	39.77	39.85	39.59	39.82	67,158	+0.05(+0.11%)
May 18, 2006	39.98	40.21	39.77	39.77	64,627	-0.28(-0.69%)
May 17, 2006	40.22	40.39	39.94	40.05	101,404	-0.44(-1.08%)
May 16, 2006	40.56	40.66	40.48	40.49	71,822	-0.01(-0.02%)
May 15, 2006	40.19	40.49	40.08	40.49	54,100	+0.30(+0.75%)
May 12, 2006	40.43	40.57	40.19	40.19	50,235	-0.37(-0.91%)
May 11, 2006	41.05	41.05	40.49	40.56	46,638	-0.47(-1.13%)
May 10, 2006	41.04	41.20	40.99	41.03	43,973	-0.15(-0.36%)
May 09, 2006	41.16	41.18	41.03	41.18	54,633	+0.15(+0.37%)
May 08, 2006	40.93	41.04	40.89	41.03	45,971	+0.17(+0.40%)
May 05, 2006	40.75	40.98	40.67	40.86	32,113	+0.29(+0.70%)
May 04, 2006	40.67	40.68	40.50	40.58	49,702	-0.10(-0.24%)
May 03, 2006	40.70	40.70	40.43	40.67	63,827	-0.19(-0.46%)
May 02, 2006	40.67	40.86	40.56	40.86	62,894	+0.20(+0.50%)
May 01, 2006	40.71	40.96	40.61	40.66	69,823	-0.08(-0.20%)
Apr 28, 2006	40.79	40.84	40.67	40.74	476,374	-0.02(-0.04%)
Apr 27, 2006	40.61	40.90	40.40	40.76	156,570	+0.02(+0.06%)
Apr 26, 2006	40.41	40.85	40.41	40.73	84,614	+0.41(+1.02%)
Apr 25, 2006	40.28	40.48	40.27	40.32	137,115	-0.02(-0.04%)
Apr 24, 2006	40.24	40.41	39.47	40.34	48,770	+0.02(+0.06%)
Apr 21, 2006	40.29	40.47	40.21	40.31	54,499	-0.01(-0.04%)
Apr 20, 2006	40.07	40.40	40.07	40.33	43,040	+0.21(+0.52%)
Apr 19, 2006	39.93	40.15	39.92	40.12	41,441	+0.14(+0.34%)
Apr 18, 2006	39.56	40.06	39.56	39.98	49,702	+0.40(+1.00%)
Apr 17, 2006	39.77	39.81	39.47	39.59	166,431	-0.15(-0.38%)
Apr 13, 2006	39.86	39.89	39.69	39.74	29,448	-0.12(-0.30%)
Apr 12, 2006	39.79	39.89	39.78	39.86	10,793	+0.00(+0.00%)
Apr 11, 2006	40.35	40.35	39.76	39.86	57,431	-0.35(-0.86%)
Apr 10, 2006	40.37	40.37	40.11	40.20	60,896	-0.03(-0.07%)
Apr 07, 2006	40.46	40.68	40.20	40.23	38,642	-0.23(-0.56%)
Apr 06, 2006	40.66	40.66	40.39	40.46	95,941	-0.17(-0.42%)
Apr 05, 2006	40.49	40.67	40.45	40.63	49,303	+0.12(+0.30%)
Apr 04, 2006	40.49	40.61	40.44	40.51	35,977	+0.03(+0.07%)

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.