Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.00	40.08	39.78	40.07	9,640,720	+0.50(+1.25%)
Jun 29, 2006	38.49	39.61	38.49	39.57	12,633,208	+1.41(+3.69%)
Jun 28, 2006	38.05	38.20	37.87	38.16	8,082,948	+0.43(+1.14%)
Jun 27, 2006	38.41	38.42	37.71	37.73	6,726,732	-0.71(-1.85%)
Jun 26, 2006	38.28	38.46	38.14	38.44	3,334,234	+0.30(+0.79%)
Jun 23, 2006	38.03	38.37	37.98	38.14	4,093,454	-0.11(-0.29%)
Jun 22, 2006	38.38	39.00	38.09	38.25	7,622,390	-0.20(-0.53%)
Jun 21, 2006	37.99	38.65	37.97	38.46	5,122,285	+0.49(+1.29%)
Jun 20, 2006	37.90	38.17	37.74	37.97	6,452,062	+0.23(+0.60%)
Jun 19, 2006	38.11	38.23	37.65	37.74	7,113,850	-0.19(-0.50%)
Jun 16, 2006	38.08	38.14	37.83	37.93	7,524,958	-0.31(-0.80%)
Jun 15, 2006	37.69	38.35	37.59	38.23	10,372,685	+1.27(+3.45%)
Jun 14, 2006	37.02	37.21	36.67	36.96	9,029,362	+0.44(+1.21%)
Jun 13, 2006	36.95	37.22	36.40	36.52	10,007,763	-1.09(-2.90%)
Jun 12, 2006	38.17	38.28	37.57	37.61	4,935,744	-0.32(-0.86%)
Jun 09, 2006	38.32	38.43	37.89	37.93	8,097,800	-0.04(-0.11%)
Jun 08, 2006	38.02	38.08	37.43	37.98	19,875,008	-0.86(-2.21%)
Jun 07, 2006	39.18	39.46	38.84	38.84	6,352,345	-0.54(-1.37%)
Jun 06, 2006	39.55	39.59	39.03	39.37	7,498,029	-0.48(-1.21%)
Jun 05, 2006	40.59	40.60	39.78	39.86	5,793,212	-0.88(-2.17%)
Jun 02, 2006	40.83	40.92	40.47	40.74	6,981,492	+0.39(+0.97%)
Jun 01, 2006	39.67	40.35	39.50	40.35	6,709,596	+0.26(+0.64%)
May 31, 2006	40.03	40.16	39.81	40.09	9,256,377	+0.29(+0.74%)
May 30, 2006	40.13	40.26	39.71	39.80	4,786,903	-0.61(-1.52%)
May 26, 2006	40.41	40.45	40.04	40.41	9,281,674	+0.32(+0.81%)
May 25, 2006	39.81	40.09	39.65	40.09	8,493,077	+0.53(+1.35%)
May 24, 2006	39.62	39.69	39.06	39.55	7,203,774	-0.02(-0.06%)
May 23, 2006	39.90	40.31	39.58	39.58	8,296,255	+0.01(+0.03%)
May 22, 2006	39.43	39.77	39.17	39.56	9,343,854	-0.89(-2.20%)
May 19, 2006	40.23	40.50	39.97	40.45	6,059,559	+0.20(+0.50%)
May 18, 2006	40.59	40.88	40.15	40.25	8,511,519	-0.12(-0.30%)
May 17, 2006	41.43	41.51	40.21	40.37	8,155,084	-1.33(-3.19%)
May 16, 2006	41.84	41.89	41.47	41.70	4,386,077	-0.06(-0.15%)
May 15, 2006	41.59	41.90	41.44	41.76	9,705,675	-0.36(-0.86%)
May 12, 2006	42.54	42.65	42.04	42.13	9,686,417	-0.55(-1.29%)
May 11, 2006	43.09	43.14	42.56	42.68	10,689,625	-0.44(-1.01%)
May 10, 2006	43.11	43.29	42.98	43.11	6,658,840	-0.13(-0.31%)
May 09, 2006	43.09	43.28	43.03	43.25	6,115,538	+0.26(+0.60%)
May 08, 2006	43.14	43.14	42.90	42.99	5,407,564	-0.04(-0.09%)
May 05, 2006	42.68	43.04	42.40	43.03	5,556,405	+0.65(+1.53%)
May 04, 2006	42.05	42.43	42.00	42.38	4,889,721	+0.32(+0.77%)
May 03, 2006	42.14	42.17	40.29	42.05	7,500,151	-0.25(-0.59%)
May 02, 2006	42.17	42.30	42.09	42.30	9,867,898	+0.64(+1.53%)
May 01, 2006	42.09	42.14	41.61	41.67	5,511,361	-0.02(-0.04%)
Apr 28, 2006	41.57	41.83	41.54	41.68	6,356,099	+0.01(+0.01%)
Apr 27, 2006	41.19	41.85	41.14	41.68	5,061,410	+0.07(+0.18%)
Apr 26, 2006	41.51	41.65	41.45	41.60	7,524,305	+0.26(+0.62%)
Apr 25, 2006	41.48	41.57	41.19	41.35	6,673,039	-0.02(-0.06%)
Apr 24, 2006	41.29	41.45	41.14	41.37	2,890,322	+0.04(+0.10%)
Apr 21, 2006	41.33	41.45	41.12	41.33	4,022,134	+0.28(+0.67%)
Apr 20, 2006	41.04	41.18	40.94	41.05	10,396,839	-0.18(-0.45%)
Apr 19, 2006	40.76	41.26	40.74	41.24	6,125,820	+0.28(+0.69%)
Apr 18, 2006	40.48	40.96	40.23	40.96	7,334,500	+0.82(+2.05%)
Apr 17, 2006	40.18	40.30	40.02	40.13	3,769,007	+0.18(+0.46%)
Apr 13, 2006	39.85	40.00	39.75	39.95	6,487,314	+0.10(+0.26%)
Apr 12, 2006	39.88	40.02	39.75	39.85	11,309,143	-0.20(-0.49%)
Apr 11, 2006	40.35	40.38	39.92	40.04	9,669,117	-0.27(-0.67%)
Apr 10, 2006	40.35	40.41	40.21	40.31	5,258,559	+0.07(+0.18%)
Apr 07, 2006	40.70	41.21	40.14	40.24	7,396,191	-0.47(-1.14%)
Apr 06, 2006	40.72	40.87	40.53	40.70	4,580,125	+0.04(+0.09%)
Apr 05, 2006	40.54	40.80	40.47	40.67	5,900,763	+0.13(+0.33%)
Apr 04, 2006	40.40	40.54	40.28	40.53	5,811,001	+0.39(+0.98%)

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.