Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	33.14	33.39	32.82	32.86	5,116,982	-0.30(-0.91%)
Jun 29, 2006	32.65	33.24	32.61	33.16	4,112,116	+0.58(+1.77%)
Jun 28, 2006	32.68	32.72	32.41	32.59	4,417,130	-0.03(-0.08%)
Jun 27, 2006	33.18	33.35	32.57	32.61	5,421,848	-0.68(-2.04%)
Jun 26, 2006	33.10	33.57	33.06	33.29	3,043,302	+0.17(+0.53%)
Jun 23, 2006	33.00	33.48	33.00	33.12	4,431,853	-0.10(-0.30%)
Jun 22, 2006	33.20	33.40	33.08	33.22	4,376,531	-0.15(-0.44%)
Jun 21, 2006	32.95	33.54	32.94	33.37	7,021,128	+0.39(+1.18%)
Jun 20, 2006	33.36	33.43	32.89	32.98	9,065,363	-0.04(-0.12%)
Jun 19, 2006	33.42	33.52	32.81	33.02	5,449,955	-0.08(-0.24%)
Jun 16, 2006	32.99	33.51	32.96	33.10	8,051,276	-0.20(-0.59%)
Jun 15, 2006	32.63	33.41	32.58	33.29	7,579,701	+0.83(+2.57%)
Jun 14, 2006	32.28	32.62	32.14	32.46	5,845,537	+0.14(+0.44%)
Jun 13, 2006	32.46	32.92	32.29	32.32	8,927,207	-0.10(-0.31%)
Jun 12, 2006	32.81	32.94	32.36	32.42	6,924,166	-0.13(-0.41%)
Jun 09, 2006	33.29	33.29	32.54	32.55	5,483,713	-0.63(-1.89%)
Jun 08, 2006	32.88	33.42	32.46	33.18	9,739,637	+0.30(+0.90%)
Jun 07, 2006	32.44	33.28	32.40	32.88	10,854,999	+0.87(+2.73%)
Jun 06, 2006	32.61	32.74	31.78	32.01	11,699,104	-0.57(-1.75%)
Jun 05, 2006	32.95	33.08	32.45	32.58	5,041,584	-0.50(-1.50%)
Jun 02, 2006	33.08	33.20	32.73	33.08	7,308,594	-0.05(-0.16%)
Jun 01, 2006	33.12	33.59	32.90	33.13	7,617,029	+0.24(+0.72%)
May 31, 2006	32.78	33.02	32.65	32.90	9,355,209	+0.16(+0.49%)
May 30, 2006	32.61	32.98	32.45	32.73	9,092,876	-0.11(-0.35%)
May 26, 2006	33.12	33.26	32.67	32.85	5,542,902	-0.11(-0.35%)
May 25, 2006	33.13	33.16	32.58	32.96	9,795,108	+0.03(+0.08%)
May 24, 2006	32.95	33.39	32.61	32.94	8,795,000	-0.11(-0.33%)
May 23, 2006	33.29	33.39	32.98	33.04	7,298,779	+0.01(+0.02%)
May 22, 2006	32.99	33.27	32.71	33.04	7,442,586	-0.02(-0.06%)
May 19, 2006	32.61	33.21	32.46	33.06	9,503,775	+0.50(+1.53%)
May 18, 2006	32.85	32.96	32.56	32.56	8,130,987	-0.19(-0.58%)
May 17, 2006	32.98	33.16	32.59	32.75	8,851,214	-0.42(-1.28%)
May 16, 2006	33.62	33.76	33.10	33.17	17,540,626	-0.46(-1.38%)
May 15, 2006	33.04	33.90	32.34	33.63	36,986,884	-1.47(-4.19%)
May 12, 2006	35.75	35.84	34.87	35.11	8,292,938	-0.81(-2.27%)
May 11, 2006	36.30	36.31	35.75	35.92	5,072,368	-0.38(-1.06%)
May 10, 2006	36.35	36.65	36.21	36.30	3,578,229	-0.21(-0.57%)
May 09, 2006	36.78	36.78	36.34	36.51	4,184,242	-0.28(-0.75%)
May 08, 2006	36.98	37.07	36.55	36.79	4,296,373	+0.11(+0.31%)
May 05, 2006	35.97	36.82	35.84	36.67	5,790,661	+0.93(+2.62%)
May 04, 2006	36.04	36.07	35.03	35.74	7,456,863	-0.25(-0.69%)
May 03, 2006	35.90	36.24	35.68	35.99	3,536,440	-0.05(-0.13%)
May 02, 2006	35.81	36.14	35.41	36.04	4,668,904	+0.32(+0.88%)
May 01, 2006	35.97	36.38	35.65	35.72	6,455,417	+0.01(+0.04%)
Apr 28, 2006	35.95	36.16	35.65	35.71	5,679,720	-0.24(-0.67%)
Apr 27, 2006	36.46	36.46	35.26	35.95	6,589,855	+0.07(+0.21%)
Apr 26, 2006	35.13	35.98	35.13	35.87	7,820,471	+0.85(+2.44%)
Apr 25, 2006	34.91	35.19	34.70	35.02	4,783,712	+0.19(+0.54%)
Apr 24, 2006	34.71	34.99	34.36	34.83	6,352,803	+0.64(+1.87%)
Apr 21, 2006	34.83	34.84	34.14	34.19	6,613,203	-0.50(-1.45%)
Apr 20, 2006	34.33	34.90	34.33	34.70	4,545,768	+0.09(+0.27%)
Apr 19, 2006	34.83	34.93	34.43	34.60	5,654,289	-0.15(-0.43%)
Apr 18, 2006	34.66	35.10	34.64	34.75	7,898,397	+0.30(+0.88%)
Apr 17, 2006	34.62	34.86	33.98	34.45	6,528,287	-0.17(-0.49%)
Apr 13, 2006	34.56	34.70	34.22	34.62	4,387,833	+0.06(+0.18%)
Apr 12, 2006	34.36	34.61	34.26	34.56	5,233,872	+0.13(+0.39%)
Apr 11, 2006	34.66	34.80	34.33	34.42	4,571,050	-0.29(-0.83%)
Apr 10, 2006	35.16	35.16	34.58	34.71	5,347,490	-0.23(-0.65%)
Apr 07, 2006	35.44	35.56	34.89	34.94	5,060,768	-0.44(-1.25%)
Apr 06, 2006	35.74	35.89	35.19	35.38	7,999,077	+0.30(+0.84%)
Apr 05, 2006	34.89	35.20	34.83	35.09	5,902,346	+0.42(+1.20%)
Apr 04, 2006	34.52	34.90	34.21	34.67	6,771,138	+0.26(+0.74%)

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.