Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.86	35.91	34.36	35.57	1,127,399	+0.46(+1.30%)
Jun 29, 2006	34.10	35.21	34.01	35.11	2,392,172	+1.69(+5.05%)
Jun 28, 2006	33.73	33.73	32.87	33.43	1,772,153	+0.64(+1.95%)
Jun 27, 2006	33.57	33.73	32.76	32.79	1,461,636	-0.40(-1.21%)
Jun 26, 2006	33.19	33.31	32.93	33.19	1,095,180	+0.04(+0.12%)
Jun 23, 2006	33.10	33.28	32.85	33.15	303,794	+0.08(+0.24%)
Jun 22, 2006	32.84	33.55	32.82	33.07	1,942,886	-0.43(-1.29%)
Jun 21, 2006	32.80	33.96	32.77	33.51	1,860,818	+0.73(+2.21%)
Jun 20, 2006	32.78	33.16	32.60	32.78	1,364,599	-0.32(-0.98%)
Jun 19, 2006	33.66	34.02	32.80	33.10	1,980,813	-0.74(-2.19%)
Jun 16, 2006	34.24	34.81	33.39	33.84	1,405,951	-0.21(-0.63%)
Jun 15, 2006	33.06	34.27	32.72	34.06	4,090,121	+1.20(+3.65%)
Jun 14, 2006	32.27	32.93	32.27	32.86	3,250,152	+1.27(+4.02%)
Jun 13, 2006	32.17	32.24	31.17	31.59	3,229,350	-1.05(-3.21%)
Jun 12, 2006	33.40	33.47	32.44	32.64	1,663,954	-0.47(-1.41%)
Jun 09, 2006	34.37	34.37	32.97	33.10	2,130,617	-0.23(-0.69%)
Jun 08, 2006	32.54	33.39	32.33	33.33	4,739,441	-1.03(-3.01%)
Jun 07, 2006	34.54	35.00	34.22	34.36	2,356,148	-0.56(-1.60%)
Jun 06, 2006	35.11	35.18	34.31	34.92	2,809,365	-0.12(-0.34%)
Jun 05, 2006	35.93	36.05	34.89	35.04	1,084,399	-1.11(-3.07%)
Jun 02, 2006	36.66	36.66	35.91	36.15	1,507,046	+0.03(+0.09%)
Jun 01, 2006	35.48	36.19	35.13	36.12	1,873,375	+0.41(+1.15%)
May 31, 2006	35.16	35.76	35.12	35.71	2,065,546	+0.68(+1.93%)
May 30, 2006	36.30	36.30	34.98	35.03	1,461,255	-1.66(-4.51%)
May 26, 2006	36.57	36.90	36.11	36.69	1,711,267	+0.42(+1.15%)
May 25, 2006	35.63	36.34	35.24	36.27	2,391,664	+0.28(+0.79%)
May 24, 2006	36.23	36.36	35.26	35.99	3,315,351	-0.28(-0.78%)
May 23, 2006	36.78	37.20	36.16	36.27	1,779,002	+0.30(+0.83%)
May 22, 2006	36.97	36.97	35.04	35.97	4,936,178	-1.75(-4.64%)
May 19, 2006	37.55	38.59	36.59	37.72	4,367,151	+0.68(+1.83%)
May 18, 2006	37.82	38.57	36.98	37.05	3,696,520	-0.38(-1.01%)
May 17, 2006	38.24	38.55	37.21	37.42	2,770,043	-0.77(-2.02%)
May 16, 2006	38.59	38.99	37.89	38.20	1,365,107	-0.25(-0.66%)
May 15, 2006	38.63	38.76	38.17	38.45	2,421,219	-0.83(-2.11%)
May 12, 2006	39.81	39.94	39.23	39.28	2,487,052	-0.74(-1.85%)
May 11, 2006	40.82	40.84	39.89	40.02	1,495,630	-0.76(-1.88%)
May 10, 2006	40.84	40.90	40.49	40.78	840,729	+0.02(+0.06%)
May 09, 2006	40.80	41.05	40.68	40.76	1,913,966	-0.35(-0.86%)
May 08, 2006	41.12	41.22	40.91	41.11	1,737,144	+0.51(+1.26%)
May 05, 2006	40.44	40.77	40.33	40.60	1,094,800	+0.33(+0.82%)
May 04, 2006	40.11	40.36	39.93	40.27	666,824	+0.35(+0.87%)
May 03, 2006	40.14	40.14	39.69	39.92	625,853	-0.03(-0.08%)
May 02, 2006	40.17	41.70	39.65	39.95	2,117,679	+0.61(+1.56%)
May 01, 2006	39.20	39.50	39.18	39.34	1,241,560	+0.24(+0.60%)
Apr 28, 2006	39.39	39.40	38.95	39.10	2,916,042	-0.74(-1.86%)
Apr 27, 2006	39.74	40.19	39.58	39.84	1,014,126	-0.36(-0.90%)
Apr 26, 2006	39.98	40.22	39.95	40.21	1,574,528	+0.90(+2.29%)
Apr 25, 2006	39.42	39.63	39.08	39.31	838,953	-0.17(-0.44%)
Apr 24, 2006	39.81	39.81	39.28	39.48	843,646	-0.37(-0.93%)
Apr 21, 2006	40.05	40.13	39.64	39.85	755,616	+0.24(+0.62%)
Apr 20, 2006	39.42	39.77	39.30	39.61	945,630	-0.12(-0.30%)
Apr 19, 2006	39.80	39.81	39.51	39.73	762,212	+0.07(+0.18%)
Apr 18, 2006	38.95	39.73	38.95	39.65	1,393,140	+0.86(+2.22%)
Apr 17, 2006	39.02	39.02	38.67	38.80	1,653,045	+0.78(+2.05%)
Apr 13, 2006	37.38	38.16	37.85	38.01	963,388	+0.64(+1.71%)
Apr 12, 2006	37.72	37.72	37.23	37.38	1,157,208	-0.09(-0.23%)
Apr 11, 2006	38.24	38.24	37.45	37.46	1,549,159	-0.95(-2.46%)
Apr 10, 2006	38.37	38.61	38.27	38.41	844,788	-0.02(-0.06%)
Apr 07, 2006	38.95	38.98	38.27	38.43	949,308	-0.28(-0.71%)
Apr 06, 2006	38.98	39.01	38.44	38.71	1,204,013	-0.02(-0.04%)
Apr 05, 2006	38.24	38.74	38.24	38.72	1,224,689	+0.54(+1.40%)
Apr 04, 2006	37.91	38.34	37.81	38.19	1,953,288	+0.62(+1.66%)

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.