Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.21	33.75	32.50	33.30	65,261	+0.10(+0.30%)
Jun 29, 2006	32.38	33.20	32.25	33.20	47,800	+0.90(+2.79%)
Jun 28, 2006	32.11	32.40	31.41	32.30	68,233	+0.39(+1.22%)
Jun 27, 2006	31.89	32.41	31.83	31.91	30,287	-0.06(-0.19%)
Jun 26, 2006	32.01	32.02	31.11	31.97	154,100	+0.23(+0.72%)
Jun 23, 2006	32.23	32.23	31.74	31.74	41,778	-0.57(-1.76%)
Jun 22, 2006	32.66	32.85	32.19	32.31	124,450	-0.37(-1.13%)
Jun 21, 2006	31.75	32.95	31.59	32.68	59,917	+0.90(+2.83%)
Jun 20, 2006	32.30	32.45	31.55	31.78	82,077	-0.56(-1.73%)
Jun 19, 2006	33.37	33.37	32.27	32.34	160,055	-0.78(-2.36%)
Jun 16, 2006	33.03	33.54	32.86	33.12	175,750	+0.10(+0.30%)
Jun 15, 2006	32.75	33.24	32.37	33.02	55,553	+0.66(+2.04%)
Jun 14, 2006	33.02	33.05	32.25	32.36	43,280	-0.75(-2.27%)
Jun 13, 2006	32.65	33.58	32.65	33.11	45,657	+0.32(+0.98%)
Jun 12, 2006	32.89	33.24	32.64	32.79	43,888	+0.07(+0.21%)
Jun 09, 2006	32.76	33.34	32.72	32.72	36,490	-0.76(-2.27%)
Jun 08, 2006	32.43	33.63	32.30	33.48	30,476	+0.98(+3.02%)
Jun 07, 2006	32.54	32.85	32.41	32.50	28,438	+0.04(+0.12%)
Jun 06, 2006	32.25	32.52	32.22	32.46	23,067	+0.21(+0.65%)
Jun 05, 2006	32.74	32.86	32.20	32.25	86,054	-0.64(-1.95%)
Jun 02, 2006	33.12	33.52	32.75	32.89	21,887	-0.57(-1.70%)
Jun 01, 2006	32.41	33.48	32.38	33.46	36,886	+1.19(+3.69%)
May 31, 2006	32.11	32.79	31.98	32.27	42,221	+0.14(+0.44%)
May 30, 2006	32.78	32.86	32.03	32.13	37,001	-0.80(-2.43%)
May 26, 2006	32.77	33.22	32.68	32.93	18,707	+0.19(+0.58%)
May 25, 2006	32.29	32.88	31.77	32.74	31,689	+0.55(+1.71%)
May 24, 2006	32.13	32.50	31.53	32.19	48,765	+0.03(+0.09%)
May 23, 2006	33.24	33.82	32.13	32.16	23,627	-0.96(-2.90%)
May 22, 2006	32.75	33.51	32.26	33.12	33,449	+0.14(+0.42%)
May 19, 2006	32.91	33.15	32.55	32.98	30,993	-0.06(-0.18%)
May 18, 2006	33.15	33.50	32.97	33.04	37,120	+0.07(+0.21%)
May 17, 2006	32.74	33.27	32.74	32.97	49,203	-0.05(-0.15%)
May 16, 2006	33.34	33.52	32.90	33.02	20,678	-0.36(-1.08%)
May 15, 2006	33.01	33.66	32.88	33.38	91,631	+0.18(+0.54%)
May 12, 2006	33.50	33.57	33.05	33.20	71,411	-0.40(-1.19%)
May 11, 2006	33.86	33.95	33.50	33.60	59,548	-0.31(-0.91%)
May 10, 2006	33.92	34.12	33.75	33.91	75,319	-0.07(-0.21%)
May 09, 2006	33.89	34.14	33.87	33.98	21,371	-0.02(-0.06%)
May 08, 2006	33.79	34.03	33.70	34.00	37,759	-0.01(-0.03%)
May 05, 2006	33.92	34.27	33.70	34.01	160,148	+0.30(+0.89%)
May 04, 2006	33.81	34.18	33.53	33.71	79,269	-0.20(-0.59%)
May 03, 2006	33.71	33.95	33.63	33.91	48,973	+0.11(+0.33%)
May 02, 2006	33.88	33.88	33.50	33.80	85,887	+0.05(+0.15%)
May 01, 2006	33.90	34.11	33.62	33.75	106,935	-0.25(-0.74%)
Apr 28, 2006	33.50	34.00	33.50	34.00	20,400	+0.37(+1.10%)
Apr 27, 2006	33.70	33.75	33.04	33.63	47,677	-0.20(-0.59%)
Apr 26, 2006	33.77	33.83	33.39	33.83	23,543	+0.24(+0.71%)
Apr 25, 2006	33.49	33.89	33.36	33.59	13,978	+0.06(+0.18%)
Apr 24, 2006	33.88	34.00	33.40	33.53	62,629	-0.35(-1.03%)
Apr 21, 2006	34.28	34.28	33.50	33.88	58,934	-0.11(-0.32%)
Apr 20, 2006	34.08	34.19	33.90	33.99	50,752	-0.09(-0.26%)
Apr 19, 2006	34.45	34.56	33.92	34.08	39,368	-0.12(-0.35%)
Apr 18, 2006	34.06	34.38	33.87	34.20	65,760	+0.20(+0.59%)
Apr 17, 2006	33.90	34.10	33.49	34.00	95,903	+0.00(+0.00%)
Apr 13, 2006	34.48	34.48	33.75	34.00	108,954	-0.88(-2.52%)
Apr 12, 2006	35.33	35.34	34.62	34.88	28,017	-0.45(-1.27%)
Apr 11, 2006	36.34	36.34	35.21	35.33	17,341	-1.27(-3.47%)
Apr 10, 2006	36.56	36.88	36.33	36.60	29,430	-0.10(-0.27%)
Apr 07, 2006	37.40	37.40	36.53	36.70	31,963	-0.56(-1.50%)
Apr 06, 2006	36.78	37.41	36.78	37.26	24,489	+0.12(+0.32%)
Apr 05, 2006	37.05	37.36	36.98	37.14	29,629	-0.10(-0.27%)
Apr 04, 2006	36.60	37.30	36.49	37.24	29,755	+0.53(+1.44%)

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.