Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.20	41.85	40.63	41.59	205,400	+0.39(+0.95%)
Jun 29, 2006	40.45	41.30	40.25	41.20	159,300	+0.88(+2.18%)
Jun 28, 2006	40.60	40.65	40.00	40.32	131,800	-0.16(-0.40%)
Jun 27, 2006	40.65	41.25	40.33	40.48	168,500	-0.32(-0.78%)
Jun 26, 2006	40.47	40.86	40.27	40.80	95,900	+0.50(+1.24%)
Jun 23, 2006	40.18	40.65	40.00	40.30	111,900	-0.13(-0.32%)
Jun 22, 2006	40.35	40.50	39.89	40.43	132,400	-0.08(-0.20%)
Jun 21, 2006	39.93	41.25	39.93	40.51	140,600	+0.49(+1.22%)
Jun 20, 2006	39.85	40.45	39.59	40.02	167,700	+0.00(+0.00%)
Jun 19, 2006	39.87	40.46	39.85	40.02	260,400	+0.15(+0.38%)
Jun 16, 2006	40.31	40.45	39.70	39.87	428,200	-0.63(-1.56%)
Jun 15, 2006	39.40	41.03	39.38	40.50	216,600	+1.01(+2.56%)
Jun 14, 2006	39.55	40.03	38.80	39.49	149,900	-0.27(-0.68%)
Jun 13, 2006	39.35	40.90	39.23	39.76	227,000	+0.26(+0.66%)
Jun 12, 2006	41.00	41.20	39.44	39.50	240,200	-1.54(-3.75%)
Jun 09, 2006	41.64	42.10	40.79	41.04	136,200	-0.65(-1.56%)
Jun 08, 2006	42.36	42.36	40.71	41.69	333,100	-0.92(-2.16%)
Jun 07, 2006	43.00	43.53	42.40	42.61	233,200	-0.51(-1.18%)
Jun 06, 2006	43.90	43.94	42.72	43.12	209,300	-0.91(-2.07%)
Jun 05, 2006	44.95	45.09	43.64	44.03	247,800	-1.10(-2.44%)
Jun 02, 2006	44.75	46.21	43.75	45.13	614,700	+2.13(+4.95%)
Jun 01, 2006	41.11	43.00	41.11	43.00	171,000	+1.99(+4.85%)
May 31, 2006	40.90	41.46	40.70	41.01	210,200	+0.25(+0.61%)
May 30, 2006	41.80	41.80	40.75	40.76	131,100	-1.23(-2.93%)
May 26, 2006	42.21	42.55	41.95	41.99	52,700	-0.23(-0.54%)
May 25, 2006	41.55	42.22	41.35	42.22	107,200	+0.84(+2.03%)
May 24, 2006	41.55	41.73	40.02	41.38	204,500	-0.19(-0.46%)
May 23, 2006	41.58	42.57	41.52	41.57	197,500	+0.24(+0.58%)
May 22, 2006	41.25	41.96	40.82	41.33	118,100	-0.32(-0.77%)
May 19, 2006	40.85	42.66	40.74	41.65	157,700	+0.58(+1.41%)
May 18, 2006	41.72	42.11	41.01	41.07	90,400	-0.55(-1.32%)
May 17, 2006	42.08	42.14	41.50	41.62	118,300	-0.70(-1.65%)
May 16, 2006	42.60	42.73	42.02	42.32	54,100	-0.28(-0.66%)
May 15, 2006	42.77	42.98	41.42	42.60	107,200	-0.42(-0.98%)
May 12, 2006	44.05	44.16	42.94	43.02	118,100	-1.18(-2.67%)
May 11, 2006	45.48	45.48	43.92	44.20	117,300	-1.28(-2.81%)
May 10, 2006	45.30	46.00	45.09	45.48	137,400	-0.02(-0.04%)
May 09, 2006	45.38	45.80	45.00	45.50	94,900	-0.04(-0.09%)
May 08, 2006	45.75	46.07	45.36	45.54	94,100	-0.74(-1.60%)
May 05, 2006	46.23	46.65	45.88	46.28	123,100	+0.21(+0.46%)
May 04, 2006	45.30	46.17	45.30	46.07	126,100	+0.87(+1.92%)
May 03, 2006	45.00	46.00	45.00	45.20	132,900	+0.45(+1.01%)
May 02, 2006	44.00	44.78	44.00	44.75	174,200	+0.76(+1.73%)
May 01, 2006	44.45	44.49	43.86	43.99	114,000	-0.33(-0.74%)
Apr 28, 2006	43.85	44.51	43.85	44.32	162,000	+0.32(+0.73%)
Apr 27, 2006	44.20	44.85	43.60	44.00	121,400	-0.39(-0.88%)
Apr 26, 2006	44.10	44.46	43.82	44.39	81,200	+0.29(+0.66%)
Apr 25, 2006	44.71	44.71	43.45	44.10	99,600	-0.62(-1.39%)
Apr 24, 2006	44.98	45.02	44.28	44.72	108,200	-0.28(-0.62%)
Apr 21, 2006	45.00	45.29	44.33	45.00	140,700	+0.25(+0.56%)
Apr 20, 2006	44.77	45.05	44.20	44.75	112,000	-0.24(-0.53%)
Apr 19, 2006	44.55	45.00	44.48	44.99	149,700	+0.51(+1.15%)
Apr 18, 2006	43.15	44.70	42.67	44.48	193,900	+1.33(+3.08%)
Apr 17, 2006	43.45	43.75	42.57	43.15	222,000	-0.55(-1.26%)
Apr 13, 2006	44.12	44.31	43.51	43.70	211,700	-0.42(-0.95%)
Apr 12, 2006	44.17	45.03	43.89	44.12	116,700	-0.45(-1.01%)
Apr 11, 2006	45.40	45.50	44.55	44.57	142,900	-0.78(-1.72%)
Apr 10, 2006	45.40	45.90	45.00	45.35	256,800	-0.12(-0.26%)
Apr 07, 2006	44.00	46.12	43.78	45.47	518,800	+3.64(+8.70%)
Apr 06, 2006	42.92	42.95	41.60	41.83	103,700	-1.08(-2.52%)
Apr 05, 2006	42.25	42.93	41.80	42.91	211,600	+0.66(+1.56%)
Apr 04, 2006	41.77	42.49	41.30	42.25	147,100	+0.30(+0.72%)

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.