Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.75	42.82	42.53	42.76	1,374,524	+0.11(+0.26%)
Jun 29, 2006	42.01	42.69	41.93	42.65	735,816	+0.91(+2.19%)
Jun 28, 2006	41.66	41.79	41.44	41.74	1,517,169	+0.20(+0.49%)
Jun 27, 2006	42.09	42.11	41.53	41.54	2,880,457	-0.48(-1.15%)
Jun 26, 2006	41.99	42.09	41.87	42.02	958,654	+0.02(+0.04%)
Jun 23, 2006	41.82	42.27	41.82	42.00	594,590	+0.05(+0.12%)
Jun 22, 2006	42.17	42.24	41.82	41.95	560,762	-0.44(-1.04%)
Jun 21, 2006	41.93	42.57	41.93	42.39	1,246,191	+0.47(+1.13%)
Jun 20, 2006	41.88	42.19	41.82	41.92	636,579	+0.02(+0.04%)
Jun 19, 2006	42.44	42.45	41.80	41.90	853,267	-0.36(-0.84%)
Jun 16, 2006	42.32	42.47	42.12	42.26	1,612,857	-0.14(-0.32%)
Jun 15, 2006	41.77	42.54	41.72	42.39	2,443,415	+0.85(+2.04%)
Jun 14, 2006	41.19	41.60	41.18	41.55	1,556,201	+0.36(+0.86%)
Jun 13, 2006	41.34	41.82	41.17	41.19	1,779,513	-0.27(-0.65%)
Jun 12, 2006	42.26	42.27	41.46	41.46	739,955	-0.65(-1.55%)
Jun 09, 2006	42.26	42.55	42.07	42.11	1,804,115	+0.00(+0.00%)
Jun 08, 2006	42.07	42.42	41.52	42.11	3,017,898	-0.12(-0.28%)
Jun 07, 2006	42.53	42.86	42.23	42.23	790,815	-0.27(-0.64%)
Jun 06, 2006	42.83	42.84	42.21	42.50	863,794	-0.14(-0.32%)
Jun 05, 2006	43.22	43.30	42.57	42.64	823,106	-0.75(-1.73%)
Jun 02, 2006	43.52	43.63	43.19	43.39	511,913	+0.03(+0.06%)
Jun 01, 2006	42.91	43.43	42.83	43.36	1,927,362	+0.53(+1.24%)
May 31, 2006	42.57	42.91	42.57	42.83	1,394,868	+0.36(+0.84%)
May 30, 2006	42.97	43.03	42.48	42.48	597,547	-0.75(-1.74%)
May 26, 2006	43.23	43.26	42.99	43.23	638,472	+0.24(+0.55%)
May 25, 2006	42.78	42.99	42.61	42.99	559,816	+0.44(+1.03%)
May 24, 2006	42.36	42.67	41.97	42.55	1,300,126	+0.36(+0.86%)
May 23, 2006	42.86	42.99	42.19	42.19	1,294,922	-0.33(-0.78%)
May 22, 2006	42.62	42.81	42.30	42.52	1,702,158	-0.30(-0.69%)
May 19, 2006	42.95	42.97	42.44	42.81	1,319,406	+0.17(+0.40%)
May 18, 2006	43.09	43.19	42.64	42.64	1,328,987	-0.26(-0.61%)
May 17, 2006	43.35	43.56	42.86	42.91	778,160	-0.66(-1.51%)
May 16, 2006	43.84	43.85	43.56	43.57	442,246	-0.19(-0.43%)
May 15, 2006	43.49	43.79	43.35	43.75	1,353,944	+0.17(+0.39%)
May 12, 2006	43.89	44.02	43.57	43.58	850,073	-0.52(-1.17%)
May 11, 2006	44.67	44.67	43.95	44.10	710,149	-0.55(-1.23%)
May 10, 2006	44.78	44.79	44.51	44.65	668,278	-0.16(-0.36%)
May 09, 2006	44.88	44.88	44.72	44.81	575,665	+0.00(+0.00%)
May 08, 2006	44.72	44.91	44.72	44.81	2,097,448	+0.13(+0.28%)
May 05, 2006	44.53	44.85	44.53	44.68	3,188,930	+0.30(+0.67%)
May 04, 2006	44.30	44.44	44.27	44.39	1,133,944	+0.21(+0.48%)
May 03, 2006	44.26	44.34	44.01	44.18	719,611	-0.08(-0.19%)
May 02, 2006	43.71	44.43	43.71	44.26	1,068,181	+0.09(+0.21%)
May 01, 2006	44.55	44.59	44.12	44.17	1,395,460	-0.30(-0.68%)
Apr 28, 2006	44.41	44.56	44.31	44.47	843,095	-0.11(-0.25%)
Apr 27, 2006	44.25	44.78	44.12	44.58	1,026,310	+0.13(+0.29%)
Apr 26, 2006	44.50	44.66	44.34	44.45	658,697	+0.08(+0.19%)
Apr 25, 2006	44.61	44.62	44.24	44.37	890,998	-0.13(-0.28%)
Apr 24, 2006	44.50	44.66	44.16	44.50	915,127	-0.19(-0.44%)
Apr 21, 2006	44.98	45.01	44.45	44.69	1,476,836	-0.10(-0.23%)
Apr 20, 2006	44.75	44.97	44.58	44.79	1,614,513	+0.10(+0.23%)
Apr 19, 2006	44.64	44.72	44.39	44.69	989,998	+0.17(+0.38%)
Apr 18, 2006	44.07	44.57	43.98	44.52	1,013,181	+0.57(+1.31%)
Apr 17, 2006	44.08	44.19	43.68	43.95	991,654	-0.07(-0.15%)
Apr 13, 2006	44.11	44.24	43.91	44.01	1,236,137	-0.09(-0.21%)
Apr 12, 2006	44.01	44.16	43.99	44.11	999,579	+0.14(+0.33%)
Apr 11, 2006	44.47	44.49	43.84	43.96	1,081,073	-0.33(-0.74%)
Apr 10, 2006	44.47	44.47	44.21	44.29	428,526	-0.10(-0.23%)
Apr 07, 2006	44.93	45.01	44.33	44.39	416,343	-0.35(-0.77%)
Apr 06, 2006	44.72	44.90	44.54	44.74	530,483	-0.03(-0.06%)
Apr 05, 2006	44.65	44.85	44.57	44.77	1,171,438	+0.18(+0.40%)
Apr 04, 2006	44.45	44.70	44.31	44.59	464,128	+0.12(+0.27%)

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.