Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	36.75	37.26	36.43	36.90	25,483	+0.35(+0.95%)
Jun 29, 2006	36.10	36.55	35.78	36.55	22,919	+0.32(+0.89%)
Jun 28, 2006	36.13	36.23	35.94	36.23	22,453	+0.36(+1.00%)
Jun 27, 2006	35.98	36.05	35.78	35.87	13,518	+0.03(+0.07%)
Jun 26, 2006	36.31	36.31	35.85	35.85	5,516	-0.33(-0.92%)
Jun 23, 2006	36.04	36.45	35.91	36.18	12,353	+0.14(+0.39%)
Jun 22, 2006	36.55	36.55	35.80	36.04	13,207	-0.24(-0.67%)
Jun 21, 2006	36.48	36.94	36.19	36.28	14,916	-0.39(-1.05%)
Jun 20, 2006	36.58	36.72	36.50	36.67	16,082	+0.10(+0.28%)
Jun 19, 2006	36.30	36.75	36.30	36.57	7,846	+0.21(+0.57%)
Jun 16, 2006	36.04	36.43	35.92	36.36	11,343	+0.23(+0.64%)
Jun 15, 2006	36.30	36.67	36.07	36.13	34,417	+0.09(+0.25%)
Jun 14, 2006	36.43	36.49	35.85	36.04	10,255	-0.40(-1.09%)
Jun 13, 2006	36.68	36.68	36.25	36.44	12,586	-0.50(-1.36%)
Jun 12, 2006	38.10	38.16	36.68	36.94	18,879	-1.08(-2.84%)
Jun 09, 2006	37.97	38.12	37.58	38.02	26,959	+0.05(+0.14%)
Jun 08, 2006	38.49	38.50	37.97	37.97	20,044	-0.58(-1.50%)
Jun 07, 2006	38.55	38.81	38.23	38.55	20,433	-0.08(-0.20%)
Jun 06, 2006	38.24	38.77	38.23	38.63	27,192	+0.51(+1.35%)
Jun 05, 2006	38.10	38.61	37.97	38.11	19,112	+0.33(+0.89%)
Jun 02, 2006	36.98	37.94	36.98	37.78	22,375	+0.68(+1.84%)
Jun 01, 2006	37.20	37.20	36.57	37.10	14,450	+0.09(+0.24%)
May 31, 2006	37.97	37.97	37.01	37.01	22,375	-0.66(-1.74%)
May 30, 2006	37.01	37.70	37.01	37.66	19,345	+0.83(+2.25%)
May 26, 2006	37.07	37.15	36.81	36.83	11,809	+0.02(+0.05%)
May 25, 2006	37.07	37.28	36.75	36.81	11,498	-0.37(-1.00%)
May 24, 2006	37.33	37.33	36.94	37.19	17,480	-0.31(-0.82%)
May 23, 2006	36.45	37.65	36.45	37.49	18,335	+0.79(+2.14%)
May 22, 2006	37.71	37.71	36.62	36.71	22,919	-1.13(-2.99%)
May 19, 2006	37.46	37.84	37.34	37.84	14,839	-0.63(-1.64%)
May 18, 2006	37.71	38.81	37.71	38.47	27,425	+0.70(+1.84%)
May 17, 2006	37.84	38.07	37.58	37.78	11,809	+0.06(+0.17%)
May 16, 2006	37.97	38.03	37.58	37.71	19,267	-0.13(-0.34%)
May 15, 2006	37.91	38.02	37.58	37.84	14,528	+0.19(+0.51%)
May 12, 2006	37.60	37.65	37.39	37.65	13,363	-0.08(-0.20%)
May 11, 2006	37.84	37.91	37.52	37.73	18,646	+0.01(+0.03%)
May 10, 2006	37.97	37.97	37.46	37.71	16,703	-0.39(-1.01%)
May 09, 2006	37.33	38.14	37.33	38.10	17,247	+0.57(+1.51%)
May 08, 2006	37.20	37.53	36.94	37.53	12,741	+0.19(+0.52%)
May 05, 2006	37.52	37.55	37.34	37.34	10,255	-0.22(-0.58%)
May 04, 2006	37.46	37.57	36.94	37.56	11,032	+0.06(+0.17%)
May 03, 2006	37.49	37.51	36.88	37.49	20,743	+0.01(+0.03%)
May 02, 2006	37.71	37.80	37.17	37.48	15,072	+0.31(+0.83%)
May 01, 2006	37.10	37.65	36.96	37.17	16,703	-0.09(-0.24%)
Apr 28, 2006	35.98	37.26	35.98	37.26	17,092	+1.18(+3.28%)
Apr 27, 2006	36.10	36.30	36.00	36.08	14,295	-0.14(-0.39%)
Apr 26, 2006	36.17	36.48	35.91	36.22	12,197	-0.21(-0.57%)
Apr 25, 2006	36.55	36.68	36.17	36.43	10,488	-0.26(-0.70%)
Apr 24, 2006	37.03	37.12	36.58	36.68	14,528	-0.42(-1.14%)
Apr 21, 2006	36.41	37.12	36.26	37.11	15,383	+0.77(+2.13%)
Apr 20, 2006	35.98	36.41	35.93	36.34	19,423	+0.36(+1.00%)
Apr 19, 2006	36.01	36.14	35.40	35.98	25,716	+0.03(+0.07%)
Apr 18, 2006	35.52	36.04	35.40	35.95	14,994	+0.48(+1.34%)
Apr 17, 2006	35.46	35.67	35.40	35.47	13,363	-0.17(-0.47%)
Apr 13, 2006	35.55	35.64	35.41	35.64	9,167	+0.09(+0.25%)
Apr 12, 2006	35.41	35.90	35.41	35.55	10,099	-0.04(-0.11%)
Apr 11, 2006	35.91	35.99	35.42	35.59	12,119	-0.39(-1.07%)
Apr 10, 2006	35.65	36.17	35.65	35.98	16,004	+0.32(+0.90%)
Apr 07, 2006	35.98	36.01	35.32	35.65	16,703	-0.19(-0.54%)
Apr 06, 2006	35.70	36.17	35.70	35.85	18,956	-0.12(-0.32%)
Apr 05, 2006	35.80	36.04	35.76	35.96	19,733	+0.06(+0.18%)
Apr 04, 2006	36.16	36.22	35.33	35.90	34,728	-0.08(-0.21%)

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.