Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	34.52	35.30	34.25	35.08	286,646	+0.69(+2.00%)
Jun 29, 2006	33.78	34.51	33.39	34.39	275,167	+0.82(+2.44%)
Jun 28, 2006	33.80	33.90	33.09	33.57	194,156	-0.11(-0.33%)
Jun 27, 2006	33.81	34.00	33.52	33.69	215,720	+0.00(+0.00%)
Jun 26, 2006	33.60	33.72	33.13	33.69	383,144	+0.03(+0.10%)
Jun 23, 2006	33.42	33.83	33.27	33.65	249,654	-0.09(-0.28%)
Jun 22, 2006	33.67	34.06	33.46	33.75	167,623	-0.23(-0.68%)
Jun 21, 2006	33.22	34.35	33.22	33.98	156,924	+0.71(+2.15%)
Jun 20, 2006	33.12	33.69	33.12	33.26	201,539	+0.15(+0.44%)
Jun 19, 2006	32.86	33.35	32.86	33.12	209,836	+0.46(+1.40%)
Jun 16, 2006	32.89	33.13	32.18	32.66	689,514	-0.39(-1.17%)
Jun 15, 2006	32.43	33.30	32.41	33.05	286,762	+0.84(+2.62%)
Jun 14, 2006	32.52	32.57	31.87	32.20	267,427	-0.32(-0.98%)
Jun 13, 2006	32.40	32.93	32.08	32.52	385,836	-0.04(-0.13%)
Jun 12, 2006	32.03	32.97	31.92	32.57	300,199	+0.54(+1.69%)
Jun 09, 2006	32.45	32.72	32.02	32.02	204,550	-0.22(-0.69%)
Jun 08, 2006	32.04	32.41	31.44	32.25	427,050	+0.03(+0.08%)
Jun 07, 2006	32.07	33.15	31.96	32.22	315,094	+0.25(+0.78%)
Jun 06, 2006	32.38	32.45	31.63	31.97	560,777	-0.27(-0.83%)
Jun 05, 2006	33.31	33.50	32.22	32.24	305,352	-1.24(-3.70%)
Jun 02, 2006	33.51	33.83	33.07	33.48	330,705	-0.11(-0.33%)
Jun 01, 2006	32.50	33.84	32.08	33.59	542,823	+1.36(+4.22%)
May 31, 2006	31.75	32.61	31.58	32.23	525,967	+0.67(+2.13%)
May 30, 2006	31.82	32.08	31.48	31.56	376,342	-0.47(-1.45%)
May 26, 2006	31.83	32.08	31.79	32.02	166,765	+0.37(+1.17%)
May 25, 2006	31.35	31.65	31.24	31.65	1,189,449	+0.43(+1.38%)
May 24, 2006	31.22	31.22	30.18	31.22	480,584	+0.00(+0.00%)
May 23, 2006	31.22	31.89	30.96	31.22	368,321	+0.31(+1.00%)
May 22, 2006	30.54	31.28	30.21	30.91	224,672	+0.06(+0.20%)
May 19, 2006	30.58	31.27	30.23	30.85	199,528	+0.15(+0.48%)
May 18, 2006	31.22	31.38	30.67	30.71	298,828	-0.35(-1.14%)
May 17, 2006	31.45	31.74	30.96	31.06	580,210	+0.38(+1.24%)
May 16, 2006	31.27	31.55	30.34	30.68	365,600	-0.67(-2.14%)
May 15, 2006	31.51	31.53	30.69	31.35	343,135	-0.26(-0.82%)
May 12, 2006	32.97	32.99	31.52	31.61	344,351	-1.51(-4.55%)
May 11, 2006	34.69	34.79	32.95	33.12	427,434	-1.62(-4.66%)
May 10, 2006	34.37	34.75	33.96	34.74	195,747	+0.18(+0.52%)
May 09, 2006	34.18	34.56	33.75	34.56	164,346	+0.15(+0.43%)
May 08, 2006	33.69	34.44	33.69	34.41	212,186	+0.46(+1.34%)
May 05, 2006	33.62	34.23	33.47	33.95	359,144	+0.28(+0.82%)
May 04, 2006	33.88	34.37	33.55	33.68	559,711	-0.21(-0.61%)
May 03, 2006	33.90	34.14	33.68	33.88	224,815	-0.11(-0.33%)
May 02, 2006	33.86	34.37	33.62	34.00	219,274	+0.09(+0.25%)
May 01, 2006	34.61	35.36	33.55	33.91	300,054	-0.69(-1.99%)
Apr 28, 2006	34.25	34.62	34.11	34.60	270,871	+0.18(+0.53%)
Apr 27, 2006	34.45	34.50	33.55	34.42	228,596	-0.29(-0.84%)
Apr 26, 2006	34.11	35.03	34.06	34.71	206,211	+0.72(+2.13%)
Apr 25, 2006	34.44	34.72	32.82	33.99	398,915	+0.15(+0.43%)
Apr 24, 2006	34.45	34.45	33.41	33.84	383,989	-0.77(-2.21%)
Apr 21, 2006	33.81	34.96	33.62	34.61	332,191	+0.86(+2.55%)
Apr 20, 2006	34.06	34.54	33.44	33.75	251,934	-0.13(-0.38%)
Apr 19, 2006	33.62	34.20	33.57	33.87	288,673	-0.05(-0.15%)
Apr 18, 2006	32.51	34.15	32.40	33.93	534,377	+1.41(+4.34%)
Apr 17, 2006	32.25	32.55	31.90	32.51	143,398	+0.18(+0.56%)
Apr 13, 2006	31.78	32.57	31.48	32.33	59,360	+0.40(+1.27%)
Apr 12, 2006	31.91	32.00	31.28	31.93	183,992	+0.02(+0.05%)
Apr 11, 2006	32.88	32.88	31.87	31.91	193,307	-0.78(-2.40%)
Apr 10, 2006	32.41	32.98	31.97	32.69	178,055	+0.28(+0.88%)
Apr 07, 2006	32.54	32.76	31.93	32.41	156,732	+0.09(+0.27%)
Apr 06, 2006	31.93	32.45	31.71	32.32	62,168	+0.26(+0.81%)
Apr 05, 2006	31.71	32.19	31.66	32.07	257,367	+0.28(+0.89%)
Apr 04, 2006	32.02	32.04	31.65	31.78	243,085	-0.05(-0.16%)

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.