Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.92	31.26	30.74	31.25	1,643,570	+0.33(+1.08%)
Jun 29, 2006	30.19	30.92	30.17	30.92	764,132	+0.92(+3.05%)
Jun 28, 2006	30.00	30.12	29.74	30.00	794,907	+0.06(+0.20%)
Jun 27, 2006	30.29	30.63	29.73	29.94	1,267,416	-0.23(-0.76%)
Jun 26, 2006	30.35	30.40	29.90	30.17	1,503,806	-0.15(-0.49%)
Jun 23, 2006	30.05	30.69	29.81	30.32	922,307	+0.14(+0.47%)
Jun 22, 2006	30.25	30.31	30.11	30.18	1,368,611	-0.07(-0.22%)
Jun 21, 2006	29.65	30.38	29.45	30.25	1,373,986	+0.49(+1.65%)
Jun 20, 2006	29.75	29.89	29.54	29.76	1,090,293	-0.04(-0.12%)
Jun 19, 2006	29.96	30.25	29.79	29.79	1,425,726	-0.16(-0.52%)
Jun 16, 2006	30.12	30.17	29.74	29.95	1,055,486	-0.16(-0.52%)
Jun 15, 2006	29.03	30.32	29.03	30.11	2,571,253	+1.17(+4.04%)
Jun 14, 2006	27.98	29.09	27.86	28.94	2,024,964	+0.80(+2.86%)
Jun 13, 2006	28.73	29.00	28.13	28.13	1,885,603	-0.60(-2.07%)
Jun 12, 2006	29.77	29.79	28.63	28.73	2,291,456	-0.97(-3.28%)
Jun 09, 2006	28.95	30.17	28.90	29.70	2,146,451	+0.91(+3.15%)
Jun 08, 2006	29.68	29.68	27.93	28.80	3,050,616	-1.06(-3.54%)
Jun 07, 2006	29.96	30.36	29.85	29.85	902,821	-0.10(-0.32%)
Jun 06, 2006	30.17	30.34	29.82	29.95	1,215,274	-0.20(-0.67%)
Jun 05, 2006	30.64	30.64	30.07	30.15	1,044,197	-0.72(-2.34%)
Jun 02, 2006	31.25	31.25	30.69	30.87	784,156	-0.36(-1.14%)
Jun 01, 2006	30.54	31.25	30.45	31.23	803,508	+0.69(+2.27%)
May 31, 2006	30.15	30.55	30.02	30.54	1,482,438	+0.40(+1.33%)
May 30, 2006	30.82	30.82	30.12	30.14	940,181	-0.86(-2.76%)
May 26, 2006	30.99	31.07	30.72	30.99	1,241,345	+0.19(+0.60%)
May 25, 2006	31.17	31.18	30.69	30.81	1,311,899	-0.03(-0.10%)
May 24, 2006	30.78	30.90	30.45	30.84	1,218,499	+0.06(+0.19%)
May 23, 2006	30.58	31.13	30.58	30.78	1,653,514	+0.39(+1.30%)
May 22, 2006	30.87	30.99	30.14	30.38	1,602,178	-0.48(-1.57%)
May 19, 2006	30.65	30.98	30.23	30.87	1,514,826	+0.31(+1.02%)
May 18, 2006	31.08	31.31	30.55	30.55	1,052,529	-0.57(-1.84%)
May 17, 2006	31.58	31.85	31.10	31.13	1,184,364	-0.81(-2.54%)
May 16, 2006	32.20	32.41	31.91	31.94	1,010,197	-0.17(-0.53%)
May 15, 2006	32.34	32.42	31.62	32.11	2,297,235	-0.23(-0.71%)
May 12, 2006	32.23	32.59	32.21	32.34	2,218,752	+0.11(+0.35%)
May 11, 2006	32.52	32.65	32.11	32.23	1,259,353	-0.20(-0.62%)
May 10, 2006	32.37	32.59	32.23	32.43	1,094,324	-0.24(-0.73%)
May 09, 2006	31.70	32.70	31.70	32.67	1,120,530	+0.70(+2.19%)
May 08, 2006	31.97	32.07	31.63	31.97	1,004,284	+0.13(+0.40%)
May 05, 2006	31.56	32.15	31.56	31.84	1,828,622	+0.29(+0.92%)
May 04, 2006	31.11	31.62	31.10	31.55	852,425	+0.59(+1.90%)
May 03, 2006	30.96	31.22	30.88	30.96	625,309	+0.01(+0.02%)
May 02, 2006	31.09	31.19	30.72	30.96	955,501	-0.08(-0.26%)
May 01, 2006	31.51	31.81	30.92	31.04	1,294,966	-0.42(-1.32%)
Apr 28, 2006	31.36	31.51	31.08	31.45	686,859	+0.05(+0.17%)
Apr 27, 2006	31.37	31.80	30.96	31.40	1,387,425	-0.16(-0.52%)
Apr 26, 2006	31.10	31.91	31.10	31.57	1,498,699	+0.54(+1.73%)
Apr 25, 2006	31.36	31.48	30.90	31.03	1,389,172	-0.60(-1.91%)
Apr 24, 2006	31.27	31.69	31.00	31.63	1,750,812	+0.18(+0.57%)
Apr 21, 2006	31.98	32.15	31.14	31.45	3,406,342	+0.86(+2.82%)
Apr 20, 2006	31.18	31.19	30.07	30.59	2,212,167	-0.60(-1.93%)
Apr 19, 2006	30.08	31.21	30.08	31.19	1,993,383	+1.07(+3.56%)
Apr 18, 2006	28.37	30.60	29.02	30.12	3,551,750	+1.76(+6.19%)
Apr 17, 2006	28.67	28.77	28.33	28.37	592,518	-0.39(-1.35%)
Apr 13, 2006	28.33	28.83	28.36	28.75	991,114	+0.42(+1.50%)
Apr 12, 2006	28.35	28.57	28.16	28.33	558,652	+0.01(+0.05%)
Apr 11, 2006	28.46	28.46	28.00	28.31	1,232,475	-0.19(-0.68%)
Apr 10, 2006	29.01	29.02	28.42	28.51	879,975	-0.45(-1.54%)
Apr 07, 2006	29.02	29.21	28.80	28.95	1,014,229	+0.10(+0.34%)
Apr 06, 2006	28.90	28.95	28.72	28.86	750,021	-0.02(-0.08%)
Apr 05, 2006	29.15	29.20	28.75	28.88	1,075,375	-0.22(-0.74%)
Apr 04, 2006	28.64	29.30	28.53	29.09	1,250,484	+0.34(+1.19%)

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.