Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	34.11	34.41	33.96	34.32	2,541,234	+0.22(+0.66%)
Jun 29, 2006	33.92	34.18	33.77	34.10	2,627,586	+0.42(+1.26%)
Jun 28, 2006	34.10	34.13	33.58	33.68	1,863,658	-0.26(-0.77%)
Jun 27, 2006	33.99	34.33	33.85	33.94	2,590,578	+0.00(+0.00%)
Jun 26, 2006	34.14	34.27	33.81	33.94	1,146,477	-0.16(-0.47%)
Jun 23, 2006	33.74	34.42	33.68	34.10	1,676,539	+0.36(+1.07%)
Jun 22, 2006	34.40	34.51	33.60	33.74	1,740,297	-0.85(-2.47%)
Jun 21, 2006	33.82	34.64	33.81	34.59	2,456,050	+0.77(+2.28%)
Jun 20, 2006	33.82	33.98	33.69	33.82	2,391,253	-0.06(-0.18%)
Jun 19, 2006	34.33	34.46	33.78	33.88	2,416,315	-0.45(-1.30%)
Jun 16, 2006	33.77	34.35	33.53	34.33	4,612,658	+0.40(+1.18%)
Jun 15, 2006	33.35	34.02	33.23	33.93	1,486,174	+0.74(+2.23%)
Jun 14, 2006	32.92	33.23	32.83	33.19	1,716,534	+0.12(+0.35%)
Jun 13, 2006	32.96	33.34	32.74	33.08	2,425,794	-0.06(-0.19%)
Jun 12, 2006	33.74	33.76	33.10	33.14	1,457,995	-0.54(-1.60%)
Jun 09, 2006	33.87	34.06	33.63	33.68	1,393,848	-0.28(-0.84%)
Jun 08, 2006	34.07	34.09	33.04	33.96	2,669,010	-0.02(-0.07%)
Jun 07, 2006	34.28	34.51	33.96	33.98	2,261,010	-0.36(-1.05%)
Jun 06, 2006	35.12	35.22	34.19	34.35	2,420,470	-0.71(-2.02%)
Jun 05, 2006	35.16	35.42	34.95	35.05	1,996,628	-0.18(-0.52%)
Jun 02, 2006	35.58	35.61	34.85	35.24	2,184,916	-0.38(-1.06%)
Jun 01, 2006	35.27	35.65	35.25	35.62	1,307,755	+0.31(+0.87%)
May 31, 2006	34.77	35.36	34.73	35.31	3,146,092	+0.63(+1.82%)
May 30, 2006	34.85	34.96	34.67	34.68	2,760,037	-0.13(-0.38%)
May 26, 2006	34.96	35.12	34.64	34.81	1,382,810	-0.05(-0.13%)
May 25, 2006	35.05	35.29	34.71	34.85	1,952,218	+0.15(+0.44%)
May 24, 2006	35.00	35.00	34.36	34.70	3,638,496	-0.30(-0.86%)
May 23, 2006	35.57	35.66	34.89	35.00	2,044,284	-0.51(-1.43%)
May 22, 2006	35.43	35.76	35.22	35.51	2,450,726	+0.05(+0.13%)
May 19, 2006	35.25	35.83	35.05	35.46	2,391,642	+0.24(+0.68%)
May 18, 2006	34.61	35.50	34.61	35.22	2,381,644	+0.02(+0.04%)
May 17, 2006	35.70	35.76	35.05	35.21	2,022,469	-0.59(-1.64%)
May 16, 2006	36.40	36.40	35.57	35.79	1,887,421	-0.61(-1.67%)
May 15, 2006	35.50	36.40	35.48	36.40	3,198,163	+0.78(+2.18%)
May 12, 2006	36.00	36.13	35.53	35.62	1,436,829	-0.49(-1.34%)
May 11, 2006	36.33	36.48	35.99	36.11	1,644,595	-0.22(-0.59%)
May 10, 2006	35.82	36.49	35.81	36.33	2,045,972	+0.51(+1.42%)
May 09, 2006	36.08	36.19	35.75	35.82	1,144,139	-0.25(-0.70%)
May 08, 2006	35.67	36.18	35.67	36.07	1,880,409	+0.24(+0.67%)
May 05, 2006	35.62	36.00	35.59	35.83	1,963,775	+0.39(+1.11%)
May 04, 2006	35.43	35.56	35.33	35.44	1,900,796	+0.12(+0.33%)
May 03, 2006	35.29	35.63	35.27	35.32	3,104,409	+0.05(+0.13%)
May 02, 2006	35.28	35.50	35.21	35.28	3,438,782	+0.01(+0.02%)
May 01, 2006	34.39	35.51	34.16	35.27	4,002,995	+1.18(+3.46%)
Apr 28, 2006	35.49	35.49	33.87	34.09	4,000,788	-1.35(-3.80%)
Apr 27, 2006	34.79	35.59	34.79	35.44	2,980,528	+0.65(+1.86%)
Apr 26, 2006	34.75	34.96	34.52	34.79	1,652,646	-0.06(-0.18%)
Apr 25, 2006	35.30	35.37	34.75	34.85	1,891,836	-0.56(-1.59%)
Apr 24, 2006	34.89	35.61	34.89	35.42	1,777,045	+0.44(+1.25%)
Apr 21, 2006	35.38	35.38	34.82	34.98	1,793,407	-0.25(-0.72%)
Apr 20, 2006	34.50	35.47	34.50	35.23	2,575,385	+0.66(+1.92%)
Apr 19, 2006	34.42	34.61	34.30	34.57	1,637,063	-0.01(-0.02%)
Apr 18, 2006	33.79	34.70	33.84	34.58	2,867,296	+0.79(+2.35%)
Apr 17, 2006	33.65	33.98	33.54	33.78	1,308,404	+0.14(+0.41%)
Apr 13, 2006	33.52	34.02	33.35	33.65	1,661,476	+0.12(+0.37%)
Apr 12, 2006	33.81	33.87	33.34	33.52	2,734,326	-0.45(-1.31%)
Apr 11, 2006	34.40	34.62	33.92	33.97	2,234,649	-0.32(-0.92%)
Apr 10, 2006	34.65	34.65	34.12	34.28	2,943,260	-0.68(-1.94%)
Apr 07, 2006	34.72	35.21	34.64	34.96	2,427,092	-0.38(-1.09%)
Apr 06, 2006	35.42	35.64	35.04	35.35	1,649,399	-0.09(-0.26%)
Apr 05, 2006	35.57	35.72	35.28	35.44	1,864,437	-0.06(-0.17%)
Apr 04, 2006	35.19	35.66	35.16	35.50	1,857,425	+0.10(+0.28%)

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.