Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.71	36.75	35.25	36.23	6,378,610	+0.63(+1.76%)
Jun 29, 2006	35.84	35.87	34.61	35.61	7,567,953	-0.12(-0.33%)
Jun 28, 2006	36.71	37.12	34.25	35.72	9,230,079	-1.10(-2.98%)
Jun 27, 2006	37.76	37.81	36.80	36.82	2,666,102	-0.93(-2.48%)
Jun 26, 2006	37.18	37.97	37.05	37.76	3,847,179	+0.58(+1.56%)
Jun 23, 2006	36.53	37.54	36.40	37.18	3,353,236	+0.65(+1.79%)
Jun 22, 2006	36.20	36.83	36.04	36.52	3,601,861	+0.23(+0.62%)
Jun 21, 2006	35.23	36.48	35.21	36.30	3,359,408	+0.91(+2.56%)
Jun 20, 2006	35.51	35.71	35.21	35.39	4,469,953	-0.16(-0.46%)
Jun 19, 2006	35.80	36.07	35.33	35.55	3,465,977	-0.05(-0.13%)
Jun 16, 2006	35.28	35.88	35.28	35.60	4,652,785	-0.27(-0.76%)
Jun 15, 2006	35.61	36.05	34.74	35.87	5,426,651	+0.34(+0.94%)
Jun 14, 2006	35.79	36.26	35.19	35.53	4,551,946	-0.55(-1.53%)
Jun 13, 2006	36.29	37.44	35.59	36.09	6,400,431	-0.07(-0.20%)
Jun 12, 2006	37.93	38.25	36.01	36.16	5,590,748	-1.63(-4.32%)
Jun 09, 2006	36.89	38.02	36.89	37.79	5,726,301	+0.79(+2.13%)
Jun 08, 2006	36.67	37.16	36.50	37.00	6,445,505	+0.38(+1.04%)
Jun 07, 2006	36.05	36.81	35.94	36.62	4,500,260	+0.76(+2.13%)
Jun 06, 2006	36.30	36.75	35.48	35.86	2,718,560	-0.21(-0.58%)
Jun 05, 2006	36.34	36.62	35.99	36.07	3,094,913	-0.74(-2.02%)
Jun 02, 2006	36.40	37.18	36.34	36.81	4,251,525	+0.42(+1.15%)
Jun 01, 2006	34.73	36.40	34.73	36.40	4,385,425	+1.50(+4.29%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)
May 01, 2006	35.18	36.36	34.98	36.07	18,760,138	+1.13(+3.25%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)

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.