Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.53	41.17	38.92	41.17	2,660,458	+1.72(+4.37%)
Jun 29, 2006	38.15	39.48	38.01	39.44	440,597	+1.53(+4.05%)
Jun 28, 2006	37.23	38.12	36.93	37.91	480,412	+0.68(+1.83%)
Jun 27, 2006	38.47	38.83	37.11	37.23	428,672	-1.23(-3.19%)
Jun 26, 2006	38.09	38.73	38.09	38.45	330,346	+0.61(+1.62%)
Jun 23, 2006	36.81	38.02	36.61	37.84	481,928	+0.95(+2.58%)
Jun 22, 2006	37.34	37.40	36.39	36.89	498,703	-0.61(-1.64%)
Jun 21, 2006	36.66	37.91	36.61	37.50	360,764	+0.98(+2.68%)
Jun 20, 2006	36.87	37.18	36.52	36.52	349,243	-0.35(-0.94%)
Jun 19, 2006	37.21	37.26	36.41	36.87	567,218	-0.22(-0.59%)
Jun 16, 2006	37.36	37.75	36.77	37.09	1,002,560	-0.27(-0.72%)
Jun 15, 2006	36.56	37.59	36.42	37.36	839,256	+0.80(+2.19%)
Jun 14, 2006	36.71	37.21	36.12	36.55	508,202	-0.16(-0.43%)
Jun 13, 2006	36.91	37.53	36.12	36.71	583,589	-0.37(-0.99%)
Jun 12, 2006	38.54	38.72	37.08	37.08	421,396	-1.37(-3.55%)
Jun 09, 2006	39.08	39.38	38.18	38.44	329,639	-0.47(-1.20%)
Jun 08, 2006	38.79	39.17	37.76	38.91	630,882	-0.02(-0.05%)
Jun 07, 2006	39.05	40.32	38.88	38.93	824,603	+0.18(+0.46%)
Jun 06, 2006	39.19	39.20	38.40	38.75	371,678	-0.22(-0.56%)
Jun 05, 2006	40.18	40.30	38.89	38.97	387,442	-1.41(-3.48%)
Jun 02, 2006	40.57	40.67	39.76	40.37	270,926	-0.09(-0.22%)
Jun 01, 2006	39.65	40.52	39.59	40.46	452,016	+0.70(+1.77%)
May 31, 2006	39.43	39.81	39.00	39.76	453,026	+0.52(+1.34%)
May 30, 2006	40.37	40.52	39.15	39.24	439,889	-1.20(-2.96%)
May 26, 2006	40.25	40.57	40.04	40.43	390,676	+0.26(+0.64%)
May 25, 2006	39.76	40.31	39.68	40.18	492,640	+0.76(+1.93%)
May 24, 2006	38.85	39.71	38.50	39.41	625,526	+0.56(+1.45%)
May 23, 2006	39.33	39.83	38.78	38.85	440,698	-0.37(-0.93%)
May 22, 2006	39.48	39.64	38.78	39.22	897,564	-0.50(-1.27%)
May 19, 2006	40.20	40.23	39.28	39.72	694,849	-0.47(-1.16%)
May 18, 2006	40.82	41.30	40.10	40.19	313,369	-0.57(-1.41%)
May 17, 2006	41.96	42.03	40.69	40.76	301,950	-1.43(-3.40%)
May 16, 2006	41.61	42.31	41.22	42.20	492,842	+0.58(+1.40%)
May 15, 2006	41.26	41.70	40.71	41.61	453,127	-0.01(-0.02%)
May 12, 2006	42.65	42.65	41.55	41.62	346,515	-1.16(-2.71%)
May 11, 2006	44.04	44.04	42.63	42.78	380,671	-1.26(-2.85%)
May 10, 2006	43.70	44.28	43.67	44.04	278,707	+0.34(+0.77%)
May 09, 2006	44.00	44.11	43.50	43.70	263,347	-0.30(-0.67%)
May 08, 2006	44.69	45.27	43.95	44.00	434,230	-0.87(-1.94%)
May 05, 2006	44.47	45.14	44.47	44.87	371,779	+0.64(+1.45%)
May 04, 2006	44.05	44.38	43.72	44.22	330,043	+0.18(+0.40%)
May 03, 2006	43.34	44.17	43.20	44.05	436,251	+0.77(+1.78%)
May 02, 2006	42.04	43.27	41.81	43.27	448,479	+1.39(+3.31%)
May 01, 2006	41.81	42.17	41.56	41.89	994,779	+0.08(+0.19%)
Apr 28, 2006	41.76	42.28	41.56	41.81	533,162	-0.19(-0.45%)
Apr 27, 2006	42.38	43.05	41.78	42.00	387,543	-0.63(-1.49%)
Apr 26, 2006	43.23	43.94	42.38	42.63	388,149	-0.41(-0.94%)
Apr 25, 2006	44.13	44.19	42.67	43.04	529,019	+0.47(+1.09%)
Apr 24, 2006	42.34	42.73	41.52	42.57	304,982	+0.22(+0.51%)
Apr 21, 2006	42.55	42.80	42.06	42.35	262,034	+0.10(+0.23%)
Apr 20, 2006	41.86	42.35	41.75	42.25	227,271	+0.27(+0.64%)
Apr 19, 2006	41.83	42.37	41.37	41.99	283,558	+0.26(+0.62%)
Apr 18, 2006	39.95	41.97	40.08	41.73	477,582	+1.79(+4.48%)
Apr 17, 2006	39.98	40.28	39.62	39.94	234,648	-0.17(-0.42%)
Apr 13, 2006	40.03	40.47	39.73	40.11	151,985	+0.08(+0.20%)
Apr 12, 2006	39.65	40.03	39.51	40.03	231,212	+0.39(+0.97%)
Apr 11, 2006	40.30	40.60	39.58	39.64	208,070	-0.56(-1.40%)
Apr 10, 2006	39.97	40.36	39.63	40.21	161,383	+0.21(+0.52%)
Apr 07, 2006	40.30	40.77	39.62	40.00	217,873	-0.22(-0.54%)
Apr 06, 2006	40.37	40.46	39.63	40.22	168,356	-0.24(-0.59%)
Apr 05, 2006	40.25	40.58	39.64	40.45	147,640	+0.19(+0.47%)
Apr 04, 2006	39.89	40.64	39.65	40.27	164,617	+0.32(+0.79%)

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.