Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	39.12	39.14	38.68	38.77	82,719,840	-0.19(-0.49%)
Jun 29, 2006	37.96	38.96	37.90	38.96	182,431,008	+1.15(+3.04%)
Jun 28, 2006	37.63	37.84	37.38	37.81	91,576,392	+0.28(+0.75%)
Jun 27, 2006	38.28	38.33	37.49	37.53	126,211,512	-0.72(-1.88%)
Jun 26, 2006	38.17	38.39	38.07	38.25	65,157,600	+0.10(+0.26%)
Jun 23, 2006	38.16	38.53	37.93	38.15	88,049,600	-0.04(-0.10%)
Jun 22, 2006	38.60	38.68	37.99	38.19	143,826,016	-0.49(-1.27%)
Jun 21, 2006	38.14	38.99	38.13	38.68	129,553,808	+0.60(+1.58%)
Jun 20, 2006	38.09	38.48	37.94	38.08	102,879,256	+0.05(+0.13%)
Jun 19, 2006	38.50	38.54	37.91	38.03	129,458,296	-0.31(-0.81%)
Jun 16, 2006	38.55	38.68	38.20	38.34	120,014,416	-0.31(-0.80%)
Jun 15, 2006	37.84	38.79	37.80	38.65	200,712,224	+1.02(+2.71%)
Jun 14, 2006	37.35	37.71	37.20	37.63	201,885,008	+0.38(+1.02%)
Jun 13, 2006	37.52	37.80	37.16	37.25	207,109,584	-0.15(-0.40%)
Jun 12, 2006	38.20	38.26	37.39	37.40	145,611,920	-0.75(-1.97%)
Jun 09, 2006	38.54	38.74	38.11	38.15	144,143,792	-0.25(-0.65%)
Jun 08, 2006	38.27	38.56	37.49	38.40	280,550,592	-0.06(-0.16%)
Jun 07, 2006	38.80	39.17	38.45	38.46	130,842,944	-0.29(-0.75%)
Jun 06, 2006	38.85	38.95	38.35	38.75	127,287,008	-0.03(-0.08%)
Jun 05, 2006	39.55	39.56	38.78	38.78	103,237,648	-0.86(-2.17%)
Jun 02, 2006	39.84	40.00	39.31	39.64	128,864,096	-0.10(-0.25%)
Jun 01, 2006	38.93	39.74	38.84	39.74	119,380,856	+0.92(+2.37%)
May 31, 2006	38.72	39.06	38.54	38.82	137,079,184	+0.18(+0.47%)
May 30, 2006	39.31	39.33	38.61	38.64	105,604,456	-0.85(-2.15%)
May 26, 2006	39.45	39.58	39.23	39.49	91,328,128	+0.13(+0.33%)
May 25, 2006	39.08	39.38	38.82	39.36	123,519,824	+0.51(+1.31%)
May 24, 2006	38.53	39.04	38.23	38.85	234,992,704	+0.26(+0.67%)
May 23, 2006	39.26	39.38	38.57	38.59	142,562,256	-0.38(-0.98%)
May 22, 2006	39.02	39.24	38.62	38.97	169,599,312	-0.38(-0.97%)
May 19, 2006	39.17	39.47	38.75	39.35	194,306,432	+0.30(+0.77%)
May 18, 2006	39.49	39.66	39.00	39.05	139,691,424	-0.27(-0.69%)
May 17, 2006	39.68	39.81	39.23	39.32	207,921,152	-0.54(-1.35%)
May 16, 2006	40.16	40.26	39.77	39.86	132,400,912	-0.30(-0.75%)
May 15, 2006	40.03	40.34	39.79	40.16	127,901,272	-0.03(-0.07%)
May 12, 2006	40.57	40.76	39.96	40.19	153,943,152	-0.55(-1.35%)
May 11, 2006	41.63	41.65	40.63	40.74	141,015,872	-0.93(-2.23%)
May 10, 2006	41.93	41.98	41.55	41.67	92,436,728	-0.37(-0.88%)
May 09, 2006	42.10	42.18	41.97	42.04	48,559,284	-0.16(-0.38%)
May 08, 2006	42.08	42.28	42.07	42.20	45,091,800	+0.04(+0.09%)
May 05, 2006	42.11	42.21	41.94	42.16	80,392,584	+0.33(+0.79%)
May 04, 2006	41.53	41.99	41.53	41.83	88,698,880	+0.34(+0.82%)
May 03, 2006	41.58	41.64	41.28	41.49	74,978,824	-0.06(-0.14%)
May 02, 2006	41.61	41.73	41.40	41.55	85,160,336	+0.11(+0.27%)
May 01, 2006	41.93	42.30	41.31	41.44	92,933,664	-0.41(-0.98%)
Apr 28, 2006	42.00	42.22	41.78	41.85	88,883,200	-0.41(-0.97%)
Apr 27, 2006	41.67	42.49	41.50	42.26	174,111,680	+0.40(+0.96%)
Apr 26, 2006	41.87	42.06	41.70	41.86	82,560,976	-0.01(-0.02%)
Apr 25, 2006	42.08	42.10	41.65	41.87	77,660,784	-0.11(-0.26%)
Apr 24, 2006	41.96	42.07	41.72	41.98	78,556,472	-0.02(-0.05%)
Apr 21, 2006	42.67	42.86	41.82	42.00	130,185,792	-0.50(-1.18%)
Apr 20, 2006	42.62	42.82	42.38	42.50	81,410,744	-0.15(-0.35%)
Apr 19, 2006	42.54	42.65	42.30	42.65	79,074,776	+0.19(+0.45%)
Apr 18, 2006	41.78	42.56	41.77	42.46	124,305,080	+0.80(+1.92%)
Apr 17, 2006	42.04	42.21	41.39	41.66	104,072,192	-0.44(-1.05%)
Apr 13, 2006	41.90	42.33	41.79	42.10	63,478,904	+0.17(+0.41%)
Apr 12, 2006	41.92	42.08	41.80	41.93	58,865,696	+0.01(+0.02%)
Apr 11, 2006	42.40	42.43	41.71	41.92	91,483,992	-0.34(-0.80%)
Apr 10, 2006	42.40	42.50	42.09	42.26	58,984,052	-0.06(-0.14%)
Apr 07, 2006	42.89	43.05	42.30	42.32	116,606,576	-0.41(-0.96%)
Apr 06, 2006	42.58	42.94	42.44	42.73	91,712,896	+0.12(+0.28%)
Apr 05, 2006	42.30	42.67	42.21	42.61	91,659,672	+0.40(+0.95%)
Apr 04, 2006	42.20	42.31	41.93	42.21	90,039,200	+0.23(+0.55%)

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.