Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.91	31.26	30.73	31.25	1,643,803	+0.33(+1.08%)
Jun 29, 2006	30.18	30.91	30.17	30.91	764,240	+0.92(+3.05%)
Jun 28, 2006	30.00	30.12	29.74	30.00	795,020	+0.06(+0.20%)
Jun 27, 2006	30.28	30.62	29.72	29.94	1,267,596	-0.23(-0.76%)
Jun 26, 2006	30.35	30.40	29.89	30.17	1,504,019	-0.15(-0.49%)
Jun 23, 2006	30.04	30.68	29.80	30.32	922,438	+0.14(+0.47%)
Jun 22, 2006	30.24	30.30	30.10	30.18	1,368,805	-0.07(-0.22%)
Jun 21, 2006	29.65	30.38	29.45	30.24	1,374,181	+0.49(+1.65%)
Jun 20, 2006	29.75	29.89	29.54	29.75	1,090,447	-0.04(-0.12%)
Jun 19, 2006	29.95	30.24	29.79	29.79	1,425,928	-0.16(-0.52%)
Jun 16, 2006	30.12	30.17	29.74	29.95	1,055,636	-0.16(-0.52%)
Jun 15, 2006	29.02	30.31	29.02	30.10	2,571,618	+1.17(+4.04%)
Jun 14, 2006	27.97	29.08	27.86	28.93	2,025,251	+0.80(+2.86%)
Jun 13, 2006	28.73	28.99	28.12	28.13	1,885,871	-0.60(-2.07%)
Jun 12, 2006	29.77	29.79	28.63	28.73	2,291,781	-0.97(-3.28%)
Jun 09, 2006	28.94	30.16	28.90	29.70	2,146,756	+0.91(+3.15%)
Jun 08, 2006	29.68	29.68	27.93	28.79	3,051,049	-1.06(-3.54%)
Jun 07, 2006	29.95	30.36	29.85	29.85	902,949	-0.10(-0.32%)
Jun 06, 2006	30.17	30.33	29.81	29.95	1,215,446	-0.20(-0.67%)
Jun 05, 2006	30.63	30.63	30.07	30.15	1,044,345	-0.72(-2.34%)
Jun 02, 2006	31.25	31.25	30.68	30.87	784,267	-0.36(-1.14%)
Jun 01, 2006	30.53	31.24	30.44	31.23	803,622	+0.69(+2.27%)
May 31, 2006	30.15	30.55	30.01	30.53	1,482,648	+0.40(+1.33%)
May 30, 2006	30.82	30.82	30.12	30.13	940,314	-0.86(-2.76%)
May 26, 2006	30.99	31.06	30.72	30.99	1,241,521	+0.19(+0.60%)
May 25, 2006	31.17	31.17	30.69	30.80	1,312,085	-0.03(-0.10%)
May 24, 2006	30.77	30.90	30.44	30.83	1,218,672	+0.06(+0.19%)
May 23, 2006	30.58	31.13	30.57	30.77	1,653,749	+0.39(+1.30%)
May 22, 2006	30.86	30.99	30.13	30.38	1,602,405	-0.48(-1.57%)
May 19, 2006	30.65	30.98	30.22	30.86	1,515,040	+0.31(+1.02%)
May 18, 2006	31.08	31.31	30.54	30.55	1,052,679	-0.57(-1.84%)
May 17, 2006	31.58	31.84	31.10	31.12	1,184,532	-0.81(-2.54%)
May 16, 2006	32.19	32.40	31.91	31.93	1,010,340	-0.17(-0.53%)
May 15, 2006	32.33	32.42	31.61	32.10	2,297,561	-0.23(-0.71%)
May 12, 2006	32.23	32.59	32.21	32.33	2,219,067	+0.11(+0.35%)
May 11, 2006	32.51	32.65	32.10	32.22	1,259,532	-0.20(-0.62%)
May 10, 2006	32.36	32.59	32.22	32.42	1,094,479	-0.24(-0.73%)
May 09, 2006	31.69	32.69	31.69	32.66	1,120,689	+0.70(+2.19%)
May 08, 2006	31.97	32.07	31.63	31.96	1,004,426	+0.13(+0.40%)
May 05, 2006	31.55	32.14	31.55	31.84	1,828,882	+0.29(+0.92%)
May 04, 2006	31.11	31.61	31.09	31.55	852,546	+0.59(+1.90%)
May 03, 2006	30.95	31.21	30.88	30.96	625,397	+0.01(+0.02%)
May 02, 2006	31.08	31.18	30.71	30.95	955,637	-0.08(-0.26%)
May 01, 2006	31.51	31.81	30.91	31.03	1,295,150	-0.42(-1.32%)
Apr 28, 2006	31.36	31.50	31.08	31.45	686,956	+0.05(+0.17%)
Apr 27, 2006	31.37	31.79	30.96	31.40	1,387,622	-0.16(-0.52%)
Apr 26, 2006	31.09	31.90	31.09	31.56	1,498,912	+0.54(+1.73%)
Apr 25, 2006	31.36	31.47	30.89	31.03	1,389,369	-0.60(-1.91%)
Apr 24, 2006	31.26	31.69	31.00	31.63	1,751,060	+0.18(+0.57%)
Apr 21, 2006	31.98	32.14	31.14	31.45	3,406,825	+0.86(+2.82%)
Apr 20, 2006	31.17	31.18	30.07	30.59	2,212,481	-0.60(-1.93%)
Apr 19, 2006	30.08	31.20	30.08	31.19	1,993,665	+1.07(+3.56%)
Apr 18, 2006	28.37	30.59	29.02	30.12	3,552,254	+1.76(+6.19%)
Apr 17, 2006	28.67	28.77	28.32	28.36	592,602	-0.39(-1.35%)
Apr 13, 2006	28.32	28.82	28.35	28.75	991,255	+0.42(+1.50%)
Apr 12, 2006	28.35	28.56	28.15	28.32	558,731	+0.01(+0.05%)
Apr 11, 2006	28.46	28.46	28.00	28.31	1,232,650	-0.19(-0.68%)
Apr 10, 2006	29.00	29.02	28.41	28.50	880,100	-0.45(-1.54%)
Apr 07, 2006	29.02	29.20	28.80	28.95	1,014,373	+0.10(+0.34%)
Apr 06, 2006	28.90	28.94	28.71	28.85	750,128	-0.02(-0.08%)
Apr 05, 2006	29.15	29.19	28.75	28.87	1,075,528	-0.22(-0.74%)
Apr 04, 2006	28.64	29.30	28.53	29.09	1,250,661	+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.