Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.63	40.63	39.61	40.24	9,432,536	+1.48(+3.81%)
Jun 29, 2006	38.17	38.85	37.63	38.76	6,379,535	+1.28(+3.41%)
Jun 28, 2006	37.69	37.93	37.22	37.48	6,057,811	-0.03(-0.07%)
Jun 27, 2006	37.97	38.56	37.51	37.51	6,484,024	-0.17(-0.46%)
Jun 26, 2006	37.30	37.71	36.60	37.68	6,505,642	+0.59(+1.60%)
Jun 23, 2006	37.65	37.83	37.06	37.09	9,643,165	+1.27(+3.55%)
Jun 22, 2006	35.64	36.06	35.39	35.82	3,649,909	+0.13(+0.37%)
Jun 21, 2006	34.87	36.28	34.82	35.68	5,775,870	+0.95(+2.74%)
Jun 20, 2006	34.89	35.56	34.65	34.73	5,535,065	-0.09(-0.25%)
Jun 19, 2006	36.14	36.14	34.73	34.82	6,297,415	-1.54(-4.23%)
Jun 16, 2006	35.97	36.64	35.18	36.36	7,409,712	-0.05(-0.13%)
Jun 15, 2006	35.27	36.69	35.17	36.40	10,112,015	+1.65(+4.73%)
Jun 14, 2006	32.86	34.78	32.72	34.76	10,345,464	+2.05(+6.27%)
Jun 13, 2006	33.98	34.32	32.60	32.71	12,045,512	-1.87(-5.40%)
Jun 12, 2006	35.38	35.84	34.54	34.57	7,135,279	-0.79(-2.24%)
Jun 09, 2006	36.70	36.70	35.10	35.36	7,811,905	-1.00(-2.75%)
Jun 08, 2006	35.47	36.52	34.70	36.36	11,326,700	+0.30(+0.83%)
Jun 07, 2006	37.43	37.53	35.97	36.06	7,825,116	-1.70(-4.50%)
Jun 06, 2006	37.30	38.20	37.04	37.76	6,482,372	+0.41(+1.09%)
Jun 05, 2006	39.17	39.31	37.35	37.35	5,535,516	-1.33(-3.43%)
Jun 02, 2006	38.40	38.79	37.83	38.68	5,830,217	+0.49(+1.27%)
Jun 01, 2006	37.80	38.93	37.53	38.19	5,606,976	-0.01(-0.03%)
May 31, 2006	37.41	38.24	37.06	38.21	6,962,631	+0.81(+2.15%)
May 30, 2006	38.57	38.77	37.33	37.40	3,589,708	-0.58(-1.53%)
May 26, 2006	37.47	38.31	37.15	37.98	3,417,061	+0.60(+1.60%)
May 25, 2006	36.97	37.72	36.36	37.38	5,774,669	+1.08(+2.97%)
May 24, 2006	36.77	37.68	35.68	36.30	10,324,596	-1.15(-3.08%)
May 23, 2006	38.73	39.43	37.20	37.45	6,344,405	-0.74(-1.94%)
May 22, 2006	37.20	38.47	36.28	38.19	7,478,321	+0.15(+0.39%)
May 19, 2006	37.07	38.33	36.54	38.05	10,990,413	+1.12(+3.03%)
May 18, 2006	37.97	38.25	36.80	36.93	7,499,038	-0.64(-1.70%)
May 17, 2006	38.69	39.20	37.17	37.57	7,842,981	-1.51(-3.85%)
May 16, 2006	39.17	39.43	38.34	39.07	6,802,895	+0.34(+0.88%)
May 15, 2006	39.47	39.47	38.07	38.73	7,664,479	-1.07(-2.68%)
May 12, 2006	41.09	41.23	39.67	39.80	8,267,393	-1.81(-4.35%)
May 11, 2006	42.45	42.68	41.30	41.61	7,097,747	-0.42(-1.00%)
May 10, 2006	41.30	42.03	40.97	42.03	5,927,800	+0.51(+1.22%)
May 09, 2006	41.91	42.18	41.07	41.52	6,627,096	-0.39(-0.92%)
May 08, 2006	40.97	42.03	40.74	41.91	4,481,768	-0.23(-0.54%)
May 05, 2006	41.90	42.28	41.57	42.14	5,560,137	+0.79(+1.92%)
May 04, 2006	41.60	42.18	40.79	41.34	7,225,956	-0.68(-1.62%)
May 03, 2006	41.50	42.50	41.19	42.02	9,182,423	+0.20(+0.48%)
May 02, 2006	41.30	42.41	40.92	41.82	8,617,792	+1.34(+3.31%)
May 01, 2006	40.53	40.97	40.29	40.49	4,984,246	+0.45(+1.11%)
Apr 28, 2006	39.94	40.79	39.60	40.04	5,900,176	+0.39(+0.97%)
Apr 27, 2006	39.37	40.49	38.67	39.65	6,099,546	-0.26(-0.65%)
Apr 26, 2006	41.23	41.73	39.57	39.91	8,612,838	-1.32(-3.20%)
Apr 25, 2006	41.92	42.51	40.54	41.23	5,696,002	-0.42(-1.01%)
Apr 24, 2006	42.63	42.63	41.20	41.65	5,217,094	-1.08(-2.53%)
Apr 21, 2006	42.30	42.90	41.95	42.73	7,820,913	+0.60(+1.42%)
Apr 20, 2006	43.46	43.46	41.40	42.13	6,801,544	-0.97(-2.24%)
Apr 19, 2006	42.10	43.40	42.07	43.10	5,473,813	+0.62(+1.46%)
Apr 18, 2006	41.19	42.71	41.43	42.48	6,964,883	+1.29(+3.14%)
Apr 17, 2006	40.80	41.22	40.47	41.18	3,839,070	+1.15(+2.86%)
Apr 13, 2006	39.97	40.49	38.93	40.04	5,366,021	+0.07(+0.18%)
Apr 12, 2006	40.07	40.57	39.64	39.97	4,555,481	-0.31(-0.78%)
Apr 11, 2006	41.14	41.48	40.23	40.28	4,457,147	-0.42(-1.03%)
Apr 10, 2006	40.63	41.16	40.21	40.70	5,199,229	+0.87(+2.17%)
Apr 07, 2006	40.60	40.73	39.41	39.83	7,285,707	-1.15(-2.81%)
Apr 06, 2006	41.83	42.02	40.67	40.99	5,955,273	-0.70(-1.68%)
Apr 05, 2006	41.58	41.84	40.74	41.68	4,391,691	+0.31(+0.74%)
Apr 04, 2006	40.75	41.66	40.14	41.38	6,005,116	+0.23(+0.55%)

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.