Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	43.53	43.55	43.02	43.34	201,364	+0.40(+0.94%)
Jun 29, 2006	41.78	43.06	41.73	42.94	390,474	+1.61(+3.90%)
Jun 28, 2006	41.39	41.41	41.02	41.33	172,727	+0.11(+0.26%)
Jun 27, 2006	41.75	41.87	41.18	41.22	374,607	-0.56(-1.34%)
Jun 26, 2006	41.51	41.78	41.37	41.78	183,047	+0.23(+0.56%)
Jun 23, 2006	40.98	41.78	40.98	41.54	79,204	+0.41(+1.00%)
Jun 22, 2006	41.22	41.33	40.78	41.13	50,566	-0.30(-0.73%)
Jun 21, 2006	40.35	41.72	40.35	41.44	103,713	+1.06(+2.63%)
Jun 20, 2006	40.43	40.94	40.23	40.37	147,185	+0.00(+0.00%)
Jun 19, 2006	41.47	41.47	40.17	40.37	86,557	-0.92(-2.23%)
Jun 16, 2006	41.57	41.57	40.99	41.30	675,687	-0.24(-0.58%)
Jun 15, 2006	40.66	41.71	40.64	41.54	97,650	+1.53(+3.82%)
Jun 14, 2006	39.28	40.05	39.26	40.01	194,011	+0.56(+1.41%)
Jun 13, 2006	39.73	40.35	39.16	39.45	235,290	-0.74(-1.85%)
Jun 12, 2006	41.12	41.39	40.19	40.19	138,543	-0.98(-2.37%)
Jun 09, 2006	41.63	41.97	40.95	41.17	112,098	-0.30(-0.73%)
Jun 08, 2006	40.93	41.61	39.92	41.47	367,513	-0.19(-0.45%)
Jun 07, 2006	42.64	42.68	41.65	41.66	125,901	-1.10(-2.57%)
Jun 06, 2006	43.15	43.15	42.33	42.76	259,800	-0.42(-0.97%)
Jun 05, 2006	44.60	44.60	43.14	43.18	229,228	-1.42(-3.18%)
Jun 02, 2006	44.68	44.73	44.24	44.60	116,613	+0.35(+0.79%)
Jun 01, 2006	43.50	44.25	43.20	44.25	72,109	+0.58(+1.33%)
May 31, 2006	43.41	43.86	43.32	43.67	112,098	+0.53(+1.24%)
May 30, 2006	44.11	44.11	43.12	43.13	94,812	-0.95(-2.16%)
May 26, 2006	43.57	44.21	43.57	44.09	77,398	+0.63(+1.44%)
May 25, 2006	42.83	43.55	42.79	43.46	266,379	+1.01(+2.37%)
May 24, 2006	42.36	43.17	41.67	42.45	253,866	-0.35(-0.82%)
May 23, 2006	43.42	43.73	42.78	42.80	230,905	+0.21(+0.49%)
May 22, 2006	42.83	42.88	41.75	42.59	341,455	-0.90(-2.07%)
May 19, 2006	43.43	43.71	42.78	43.49	428,786	-0.02(-0.04%)
May 18, 2006	44.03	44.40	43.50	43.50	259,929	-0.53(-1.20%)
May 17, 2006	45.13	45.32	43.85	44.03	324,814	-1.21(-2.67%)
May 16, 2006	45.56	45.78	44.57	45.24	158,666	-0.12(-0.26%)
May 15, 2006	45.44	45.63	44.90	45.36	319,655	-0.83(-1.80%)
May 12, 2006	47.10	47.12	46.08	46.19	258,897	-1.12(-2.36%)
May 11, 2006	48.35	48.40	47.30	47.30	165,374	-0.60(-1.25%)
May 10, 2006	47.95	47.95	47.54	47.90	181,370	-0.02(-0.05%)
May 09, 2006	47.66	47.92	47.51	47.92	119,580	+0.40(+0.85%)
May 08, 2006	47.44	47.57	47.30	47.52	258,510	+0.23(+0.49%)
May 05, 2006	47.21	47.33	46.98	47.29	158,279	+0.32(+0.68%)
May 04, 2006	46.82	47.14	46.71	46.97	110,679	+0.41(+0.88%)
May 03, 2006	46.54	46.61	46.12	46.56	129,384	+0.08(+0.17%)
May 02, 2006	46.36	46.48	46.07	46.48	262,509	+0.36(+0.77%)
May 01, 2006	46.09	46.41	46.02	46.12	158,150	+0.54(+1.19%)
Apr 28, 2006	45.30	45.70	45.30	45.58	120,354	+0.40(+0.88%)
Apr 27, 2006	45.33	45.92	44.99	45.19	536,241	-0.80(-1.74%)
Apr 26, 2006	46.09	46.43	45.88	45.99	160,859	-0.08(-0.17%)
Apr 25, 2006	46.71	46.71	45.83	46.06	180,854	-0.28(-0.60%)
Apr 24, 2006	46.03	46.37	45.98	46.34	155,183	+0.04(+0.08%)
Apr 21, 2006	46.20	46.58	46.05	46.30	267,411	+0.58(+1.27%)
Apr 20, 2006	46.07	46.16	45.34	45.72	234,129	-0.50(-1.07%)
Apr 19, 2006	45.69	46.25	45.37	46.22	128,610	+0.62(+1.36%)
Apr 18, 2006	44.75	45.69	44.75	45.60	244,707	+1.26(+2.85%)
Apr 17, 2006	44.11	44.43	44.11	44.33	51,598	+0.36(+0.83%)
Apr 13, 2006	43.88	44.02	43.47	43.97	138,801	+0.09(+0.21%)
Apr 12, 2006	43.79	43.88	43.57	43.88	75,592	+0.25(+0.57%)
Apr 11, 2006	44.50	44.53	43.54	43.63	71,077	-0.27(-0.62%)
Apr 10, 2006	44.28	44.29	43.76	43.90	148,346	-0.06(-0.14%)
Apr 07, 2006	44.60	44.68	43.92	43.96	101,520	-0.62(-1.39%)
Apr 06, 2006	44.42	44.63	44.22	44.58	46,567	+0.26(+0.58%)
Apr 05, 2006	44.02	44.37	43.68	44.33	71,335	+0.49(+1.11%)
Apr 04, 2006	43.75	43.89	43.58	43.84	95,199	+0.14(+0.32%)

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.