Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	43.26	43.46	43.16	43.24	1,732,504	+0.04(+0.09%)
Jun 29, 2006	42.12	43.29	41.88	43.20	2,812,541	+1.59(+3.81%)
Jun 28, 2006	41.64	41.81	41.44	41.62	1,619,867	+0.18(+0.43%)
Jun 27, 2006	41.95	42.04	41.41	41.44	1,754,607	-0.54(-1.30%)
Jun 26, 2006	41.86	42.15	41.64	41.99	1,145,970	+0.02(+0.04%)
Jun 23, 2006	41.32	42.16	41.08	41.97	1,865,994	+0.65(+1.57%)
Jun 22, 2006	41.17	41.46	40.84	41.32	1,633,229	+0.03(+0.08%)
Jun 21, 2006	40.78	41.37	40.65	41.29	3,796,674	+0.31(+0.76%)
Jun 20, 2006	41.40	41.40	40.91	40.98	2,082,776	-0.42(-1.03%)
Jun 19, 2006	42.32	42.34	41.16	41.40	1,354,884	-0.87(-2.06%)
Jun 16, 2006	42.55	42.64	42.00	42.27	2,537,942	-0.34(-0.81%)
Jun 15, 2006	41.51	42.73	41.48	42.62	2,802,176	+1.25(+3.02%)
Jun 14, 2006	40.70	41.42	40.66	41.37	2,267,215	+0.43(+1.06%)
Jun 13, 2006	41.28	41.49	40.79	40.94	2,447,908	-0.51(-1.24%)
Jun 12, 2006	42.49	42.55	41.45	41.45	1,419,444	-0.75(-1.78%)
Jun 09, 2006	42.23	42.65	41.71	42.20	3,098,752	-0.14(-0.34%)
Jun 08, 2006	42.56	42.62	41.07	42.35	2,610,369	-0.22(-0.51%)
Jun 07, 2006	42.93	42.98	42.31	42.56	2,942,535	-0.43(-1.01%)
Jun 06, 2006	43.52	43.70	42.40	43.00	2,555,050	-0.26(-0.61%)
Jun 05, 2006	43.96	44.32	43.21	43.26	1,967,642	-1.07(-2.40%)
Jun 02, 2006	44.77	45.01	44.05	44.32	3,165,935	+0.48(+1.10%)
Jun 01, 2006	42.27	43.88	42.15	43.84	2,659,695	+1.64(+3.89%)
May 31, 2006	42.16	42.82	42.09	42.20	1,770,840	+0.14(+0.34%)
May 30, 2006	42.64	42.67	42.05	42.06	1,513,350	-1.02(-2.36%)
May 26, 2006	42.94	43.20	42.63	43.08	1,744,742	+0.15(+0.35%)
May 25, 2006	42.84	43.08	42.67	42.92	1,336,902	+0.25(+0.58%)
May 24, 2006	42.48	43.27	42.23	42.67	2,271,586	-0.14(-0.32%)
May 23, 2006	43.23	43.82	42.81	42.81	1,610,252	-0.04(-0.09%)
May 22, 2006	43.32	43.46	42.27	42.85	2,569,036	-0.82(-1.87%)
May 19, 2006	43.34	43.99	43.32	43.67	1,992,367	+0.45(+1.04%)
May 18, 2006	43.64	44.03	43.16	43.22	1,428,185	-0.32(-0.74%)
May 17, 2006	44.04	44.09	42.97	43.54	2,126,607	-0.70(-1.57%)
May 16, 2006	44.95	45.10	44.05	44.24	1,791,819	-0.61(-1.36%)
May 15, 2006	44.50	45.15	44.33	44.85	2,271,336	+0.34(+0.77%)
May 12, 2006	45.37	45.41	44.25	44.50	3,006,345	-1.23(-2.68%)
May 11, 2006	45.37	46.14	44.99	45.73	3,435,413	+0.88(+1.96%)
May 10, 2006	45.01	45.19	44.40	44.85	2,996,480	-0.60(-1.32%)
May 09, 2006	45.29	45.45	44.85	45.45	1,044,447	+0.26(+0.58%)
May 08, 2006	45.13	45.45	44.96	45.18	1,482,631	-0.21(-0.46%)
May 05, 2006	45.04	45.49	44.69	45.39	1,182,058	+0.69(+1.54%)
May 04, 2006	44.28	44.92	44.24	44.70	1,154,836	+0.34(+0.76%)
May 03, 2006	44.40	44.62	44.16	44.36	2,099,259	+0.00(+0.00%)
May 02, 2006	44.60	44.60	44.28	44.36	1,535,827	+0.03(+0.07%)
May 01, 2006	45.13	45.13	44.16	44.33	2,020,214	-0.62(-1.37%)
Apr 28, 2006	45.09	45.31	44.66	44.95	1,818,917	-0.07(-0.16%)
Apr 27, 2006	44.46	45.55	44.46	45.02	1,871,614	+0.00(+0.00%)
Apr 26, 2006	44.28	45.41	43.98	45.02	2,814,039	+1.34(+3.06%)
Apr 25, 2006	44.10	44.19	43.36	43.68	1,388,975	-0.42(-0.94%)
Apr 24, 2006	44.25	44.25	43.75	44.10	811,182	-0.22(-0.49%)
Apr 21, 2006	44.59	44.69	44.15	44.32	796,947	+0.04(+0.09%)
Apr 20, 2006	44.00	44.74	43.94	44.28	1,026,590	+0.14(+0.33%)
Apr 19, 2006	43.92	44.55	43.92	44.13	1,232,508	-0.13(-0.29%)
Apr 18, 2006	43.05	44.32	43.15	44.26	1,427,436	+1.21(+2.81%)
Apr 17, 2006	42.84	43.13	42.65	43.05	1,419,195	-0.26(-0.61%)
Apr 13, 2006	43.40	43.40	43.04	43.32	1,795,066	-0.08(-0.18%)
Apr 12, 2006	43.52	43.70	43.27	43.40	1,585,402	-0.29(-0.66%)
Apr 11, 2006	44.04	44.12	43.37	43.68	2,687,417	-0.16(-0.37%)
Apr 10, 2006	44.20	44.21	43.46	43.84	842,401	-0.20(-0.45%)
Apr 07, 2006	44.60	44.83	43.76	44.04	1,030,336	-0.48(-1.08%)
Apr 06, 2006	44.47	44.61	44.05	44.52	1,077,789	-0.10(-0.23%)
Apr 05, 2006	44.04	44.79	43.82	44.63	1,713,523	+0.49(+1.11%)
Apr 04, 2006	43.93	44.20	43.72	44.14	1,706,031	+0.11(+0.25%)

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.