Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.26	44.14	41.26	44.14	2,846,155	+3.03(+7.37%)
Jun 29, 2006	40.32	41.28	40.23	41.11	380,262	+0.93(+2.31%)
Jun 28, 2006	40.38	40.39	39.90	40.18	413,328	-0.40(-0.99%)
Jun 27, 2006	40.92	41.02	40.47	40.58	361,109	-0.34(-0.82%)
Jun 26, 2006	40.58	41.30	40.58	40.92	375,023	+0.27(+0.68%)
Jun 23, 2006	40.72	40.79	40.44	40.64	350,142	-0.29(-0.70%)
Jun 22, 2006	41.51	41.51	40.84	40.93	416,274	-0.61(-1.47%)
Jun 21, 2006	41.07	41.90	41.03	41.54	483,225	+0.46(+1.13%)
Jun 20, 2006	41.11	41.26	40.91	41.08	886,569	+0.09(+0.21%)
Jun 19, 2006	41.85	41.89	40.70	40.99	470,785	-0.33(-0.80%)
Jun 16, 2006	41.19	41.33	40.69	41.32	1,268,140	+0.14(+0.34%)
Jun 15, 2006	40.86	41.30	40.86	41.18	484,862	+0.38(+0.93%)
Jun 14, 2006	40.66	40.90	40.53	40.80	475,696	+0.04(+0.09%)
Jun 13, 2006	40.67	41.24	40.41	40.77	665,417	+0.10(+0.24%)
Jun 12, 2006	41.10	41.10	40.38	40.67	413,655	-0.38(-0.94%)
Jun 09, 2006	40.94	41.37	40.86	41.05	280,899	+0.11(+0.27%)
Jun 08, 2006	41.22	41.54	40.14	40.94	456,871	-0.43(-1.03%)
Jun 07, 2006	41.11	41.70	40.92	41.37	631,860	+0.24(+0.58%)
Jun 06, 2006	41.13	41.29	40.72	41.13	724,675	+0.01(+0.01%)
Jun 05, 2006	41.05	41.92	40.97	41.13	662,144	-0.04(-0.09%)
Jun 02, 2006	41.38	41.60	40.85	41.16	664,108	-0.10(-0.24%)
Jun 01, 2006	40.58	41.28	40.42	41.26	505,652	+0.74(+1.82%)
May 31, 2006	40.40	40.88	40.11	40.52	502,869	+0.13(+0.32%)
May 30, 2006	40.19	40.55	39.73	40.39	626,458	+0.20(+0.50%)
May 26, 2006	40.12	40.42	39.81	40.19	417,257	+0.15(+0.38%)
May 25, 2006	40.28	40.45	39.63	40.04	715,999	+0.13(+0.32%)
May 24, 2006	40.06	40.59	39.37	39.91	897,863	-0.20(-0.50%)
May 23, 2006	40.93	40.93	40.01	40.11	396,959	-0.32(-0.80%)
May 22, 2006	40.62	40.62	39.87	40.44	408,090	-0.34(-0.82%)
May 19, 2006	40.79	41.42	40.18	40.77	404,325	-0.16(-0.40%)
May 18, 2006	41.45	41.82	40.77	40.94	213,784	-0.50(-1.21%)
May 17, 2006	41.53	41.72	41.13	41.44	332,299	-0.47(-1.12%)
May 16, 2006	42.15	42.40	41.74	41.91	299,560	-0.39(-0.92%)
May 15, 2006	42.18	42.56	41.49	42.30	437,555	-0.04(-0.09%)
May 12, 2006	42.52	42.59	41.76	42.34	506,306	-0.18(-0.43%)
May 11, 2006	42.93	43.16	42.24	42.52	653,631	-0.42(-0.97%)
May 10, 2006	42.88	43.02	42.64	42.93	238,666	+0.05(+0.11%)
May 09, 2006	42.46	43.04	42.46	42.88	607,306	-0.37(-0.86%)
May 08, 2006	42.76	43.36	42.76	43.26	186,939	+0.19(+0.44%)
May 05, 2006	42.95	43.31	42.80	43.07	209,365	+0.52(+1.22%)
May 04, 2006	42.38	42.61	42.15	42.55	271,732	+0.24(+0.58%)
May 03, 2006	42.55	42.56	41.50	42.30	321,495	-0.24(-0.57%)
May 02, 2006	43.21	43.21	42.18	42.55	334,918	-0.67(-1.55%)
May 01, 2006	43.86	44.13	43.09	43.22	324,278	-0.35(-0.80%)
Apr 28, 2006	43.34	44.17	43.34	43.57	397,777	+0.02(+0.04%)
Apr 27, 2006	43.07	44.17	42.88	43.55	299,560	+0.09(+0.20%)
Apr 26, 2006	43.89	44.00	43.39	43.47	298,251	-0.42(-0.95%)
Apr 25, 2006	44.12	44.60	43.78	43.88	335,246	-0.24(-0.54%)
Apr 24, 2006	44.57	44.82	44.08	44.12	247,669	-0.57(-1.27%)
Apr 21, 2006	44.90	45.13	44.57	44.69	389,429	+0.40(+0.90%)
Apr 20, 2006	44.41	44.65	44.10	44.29	274,024	-0.12(-0.28%)
Apr 19, 2006	43.80	44.53	43.72	44.41	257,163	+0.62(+1.41%)
Apr 18, 2006	42.24	43.97	42.28	43.80	516,783	+1.56(+3.70%)
Apr 17, 2006	42.30	42.43	42.10	42.23	234,246	-0.07(-0.17%)
Apr 13, 2006	43.30	42.96	42.08	42.30	367,657	-1.00(-2.30%)
Apr 12, 2006	43.42	43.76	43.30	43.30	461,290	-0.20(-0.45%)
Apr 11, 2006	43.19	43.80	43.18	43.50	358,327	-0.27(-0.63%)
Apr 10, 2006	45.46	45.46	43.48	43.77	652,158	-1.68(-3.70%)
Apr 07, 2006	46.42	46.72	45.38	45.45	211,493	-0.97(-2.09%)
Apr 06, 2006	46.33	46.51	45.96	46.42	181,373	-0.01(-0.01%)
Apr 05, 2006	46.52	46.82	46.19	46.43	259,619	+0.04(+0.09%)
Apr 04, 2006	45.66	46.42	45.33	46.39	371,422	+0.33(+0.72%)

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.