Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.55	31.61	29.77	29.91	238,793	-0.23(-0.76%)
Jun 29, 2006	29.35	30.27	29.26	30.14	743,190	+0.83(+2.82%)
Jun 28, 2006	29.40	29.54	29.06	29.31	461,114	-0.20(-0.69%)
Jun 27, 2006	30.03	30.19	29.45	29.52	786,246	-0.75(-2.47%)
Jun 26, 2006	29.75	30.59	29.75	30.26	1,050,145	+0.47(+1.57%)
Jun 23, 2006	29.41	30.02	29.29	29.80	291,618	+0.17(+0.56%)
Jun 22, 2006	29.63	29.73	29.35	29.63	722,969	-0.00(-0.00%)
Jun 21, 2006	28.83	29.91	28.83	29.63	1,004,363	+0.71(+2.47%)
Jun 20, 2006	29.44	29.58	28.83	28.92	980,961	-0.49(-1.68%)
Jun 19, 2006	29.80	29.96	29.18	29.41	680,481	-0.62(-2.05%)
Jun 16, 2006	30.24	30.34	29.71	30.03	788,404	-0.17(-0.55%)
Jun 15, 2006	29.33	30.37	29.30	30.19	745,916	+1.21(+4.19%)
Jun 14, 2006	29.05	29.18	28.81	28.98	505,078	+0.33(+1.17%)
Jun 13, 2006	29.19	29.64	28.64	28.64	492,355	-0.69(-2.34%)
Jun 12, 2006	29.84	30.02	29.24	29.33	506,669	-0.93(-3.08%)
Jun 09, 2006	30.14	30.65	30.06	30.26	1,140,119	+0.33(+1.12%)
Jun 08, 2006	29.76	30.10	29.02	29.93	1,177,381	+0.01(+0.03%)
Jun 07, 2006	30.81	30.81	29.87	29.92	931,998	-0.23(-0.76%)
Jun 06, 2006	30.77	30.77	29.62	30.15	1,450,709	-0.84(-2.73%)
Jun 05, 2006	32.02	32.02	30.99	30.99	721,605	-1.41(-4.35%)
Jun 02, 2006	33.08	33.16	32.16	32.40	387,045	-0.55(-1.68%)
Jun 01, 2006	32.44	33.00	32.09	32.96	582,555	+0.65(+2.02%)
May 31, 2006	32.39	32.58	32.13	32.31	695,590	-0.10(-0.30%)
May 30, 2006	33.05	33.05	32.39	32.40	495,422	-1.03(-3.08%)
May 26, 2006	33.49	33.57	33.36	33.43	295,140	+0.25(+0.74%)
May 25, 2006	32.93	33.22	32.88	33.19	181,423	+0.18(+0.56%)
May 24, 2006	32.66	33.42	32.31	33.00	166,882	+0.39(+1.19%)
May 23, 2006	33.56	33.58	32.61	32.61	946,312	-0.29(-0.88%)
May 22, 2006	33.35	33.35	32.43	32.90	431,123	-0.62(-1.86%)
May 19, 2006	33.57	33.77	33.20	33.53	239,702	-0.09(-0.26%)
May 18, 2006	33.98	34.59	33.54	33.62	746,939	+0.14(+0.42%)
May 17, 2006	33.89	34.12	33.33	33.48	413,628	-0.71(-2.09%)
May 16, 2006	34.97	34.97	34.05	34.19	300,934	-0.65(-1.87%)
May 15, 2006	34.95	35.27	34.32	34.84	514,394	-0.30(-0.85%)
May 12, 2006	35.47	35.47	34.76	35.14	1,343,809	-0.38(-1.07%)
May 11, 2006	36.21	36.36	35.52	35.52	897,349	-1.12(-3.05%)
May 10, 2006	36.55	36.87	36.33	36.64	180,174	+0.29(+0.80%)
May 09, 2006	36.55	36.71	36.32	36.35	111,103	-0.39(-1.05%)
May 08, 2006	36.94	37.27	36.66	36.73	436,008	-0.55(-1.46%)
May 05, 2006	36.75	37.53	36.43	37.28	826,575	+1.03(+2.84%)
May 04, 2006	36.57	36.62	36.12	36.25	231,295	-0.28(-0.77%)
May 03, 2006	36.31	36.88	36.31	36.53	424,193	+0.04(+0.12%)
May 02, 2006	36.52	36.54	36.09	36.49	677,528	-0.38(-1.03%)
May 01, 2006	37.41	37.42	36.83	36.87	398,973	-0.44(-1.18%)
Apr 28, 2006	37.22	37.75	37.22	37.31	173,358	-0.18(-0.49%)
Apr 27, 2006	36.83	37.64	36.77	37.49	314,112	-0.73(-1.91%)
Apr 26, 2006	37.98	38.99	37.86	38.22	618,454	+0.70(+1.88%)
Apr 25, 2006	38.15	38.26	37.49	37.52	818,054	-0.74(-1.93%)
Apr 24, 2006	38.66	38.69	38.23	38.26	1,031,969	-0.69(-1.76%)
Apr 21, 2006	39.44	39.44	38.78	38.94	232,431	-0.28(-0.72%)
Apr 20, 2006	38.85	39.32	38.56	39.22	594,029	-0.04(-0.09%)
Apr 19, 2006	39.67	39.67	39.00	39.26	294,799	-0.42(-1.06%)
Apr 18, 2006	38.38	39.81	37.90	39.68	819,872	+1.39(+3.63%)
Apr 17, 2006	38.64	38.73	38.02	38.29	149,274	-0.18(-0.46%)
Apr 13, 2006	38.88	38.73	38.34	38.47	167,337	-0.41(-1.06%)
Apr 12, 2006	39.17	39.29	38.80	38.88	401,359	-0.57(-1.45%)
Apr 11, 2006	40.23	40.23	39.39	39.45	189,376	-0.41(-1.04%)
Apr 10, 2006	40.27	40.32	39.85	39.87	240,383	-0.43(-1.07%)
Apr 07, 2006	40.54	40.76	40.05	40.30	380,797	-0.21(-0.52%)
Apr 06, 2006	40.42	40.61	40.19	40.51	193,352	-0.41(-1.01%)
Apr 05, 2006	39.63	40.95	39.55	40.92	573,467	+1.66(+4.24%)
Apr 04, 2006	39.16	39.26	38.91	39.26	483,266	+0.41(+1.06%)

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.