Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.90	38.90	38.25	38.90	21,213	+0.50(+1.30%)
Jun 29, 2006	38.40	38.40	38.40	38.40	0	+2.10(+5.79%)
Jun 28, 2006	36.30	37.20	36.30	36.30	91,215	-1.25(-3.33%)
Jun 27, 2006	37.55	38.00	37.30	37.55	16,073	+0.35(+0.94%)
Jun 23, 2006	37.20	37.50	37.20	37.20	13,270	+0.20(+0.54%)
Jun 22, 2006	37.00	37.50	36.70	37.00	4,089	-1.20(-3.14%)
Jun 21, 2006	38.20	38.20	36.95	38.20	48,100	+0.30(+0.79%)
Jun 20, 2006	37.90	37.90	36.85	37.90	11,851	+0.90(+2.43%)
Jun 19, 2006	37.00	37.25	36.70	37.00	5,791	+0.60(+1.65%)
Jun 16, 2006	36.40	36.90	36.30	36.40	9,779	-0.20(-0.55%)
Jun 15, 2006	36.60	37.00	36.10	36.60	7,978	+0.90(+2.52%)
Jun 14, 2006	35.70	35.70	34.60	35.70	14,753	-0.20(-0.56%)
Jun 13, 2006	35.90	36.20	35.30	35.90	8,254	+0.00(+0.00%)
Jun 12, 2006	35.90	36.20	35.90	35.90	6,499	-0.20(-0.55%)
Jun 09, 2006	36.10	36.10	35.55	36.10	8,111	+0.40(+1.12%)
Jun 08, 2006	35.70	36.00	35.50	35.70	4,451	-1.70(-4.55%)
Jun 07, 2006	37.40	37.40	36.53	37.40	47,872	-0.05(-0.13%)
Jun 06, 2006	37.45	38.10	37.00	37.45	8,454	-2.00(-5.07%)
Jun 05, 2006	39.45	39.75	38.50	39.45	6,961	-0.65(-1.62%)
Jun 02, 2006	40.10	40.30	39.40	40.10	2,802	+1.25(+3.22%)
Jun 01, 2006	38.85	38.85	38.00	38.85	3,877	+0.45(+1.17%)
May 31, 2006	38.40	39.30	38.40	38.40	8,025	-1.20(-3.03%)
May 30, 2006	39.60	39.75	39.00	39.60	8,172	+0.85(+2.19%)
May 26, 2006	38.75	39.50	38.75	38.75	4,234	+0.05(+0.13%)
May 25, 2006	38.70	38.70	38.35	38.70	3,693	+1.10(+2.93%)
May 24, 2006	37.60	38.30	37.35	37.60	17,924	-0.75(-1.96%)
May 23, 2006	38.35	39.05	38.35	38.35	6,514	+0.65(+1.72%)
May 22, 2006	37.70	38.80	37.50	37.70	13,513	-1.80(-4.56%)
May 19, 2006	39.50	39.60	38.75	39.50	4,333	+0.90(+2.33%)
May 18, 2006	38.60	39.25	38.60	38.60	40,112	+1.20(+3.21%)
May 17, 2006	40.40	40.40	37.40	37.40	66,070	-3.00(-7.43%)
May 16, 2006	40.40	40.65	40.00	40.40	7,788	-0.04(-0.10%)
May 15, 2006	40.44	40.85	40.20	40.44	79,195	-1.91(-4.51%)
May 12, 2006	42.35	43.15	42.25	42.35	14,595	-1.45(-3.31%)
May 11, 2006	43.80	43.80	43.35	43.80	8,069	+0.95(+2.22%)
May 10, 2006	42.85	43.40	42.85	42.85	21,945	-0.65(-1.49%)
May 09, 2006	43.50	44.35	43.45	43.50	93,698	-0.30(-0.68%)
May 08, 2006	43.80	44.50	43.65	43.80	6,882	+0.45(+1.04%)
May 05, 2006	43.35	44.15	43.35	43.35	24,099	-0.50(-1.14%)
May 04, 2006	43.85	43.85	43.10	43.85	43,816	+0.75(+1.74%)
May 03, 2006	43.10	43.90	43.10	43.10	6,669	-1.40(-3.15%)
May 02, 2006	44.50	44.55	43.80	44.50	29,513	+0.50(+1.14%)
May 01, 2006	44.00	44.40	43.65	44.00	9,323	-0.25(-0.56%)
Apr 28, 2006	44.25	44.25	44.25	44.25	0	+0.25(+0.57%)
Apr 27, 2006	44.00	44.50	43.65	44.00	16,967	-0.15(-0.34%)
Apr 26, 2006	44.15	44.75	44.15	44.15	4,882	+1.10(+2.56%)
Apr 25, 2006	43.05	44.25	43.60	43.05	11,486	+0.00(+0.00%)
Apr 24, 2006	43.05	44.25	43.65	43.05	7,303	+0.00(+0.00%)
Apr 21, 2006	43.65	43.85	43.00	43.05	6,390	-0.60(-1.37%)
Apr 20, 2006	43.25	43.65	43.50	43.65	9,320	+0.40(+0.92%)
Apr 19, 2006	42.55	44.00	42.80	43.25	12,195	+0.70(+1.65%)
Apr 18, 2006	42.55	43.15	42.50	42.55	11,120	+0.00(+0.00%)
Apr 17, 2006	42.55	43.25	42.55	42.55	23,408	+0.55(+1.31%)
Apr 13, 2006	41.55	42.85	41.80	42.00	10,592	+0.45(+1.08%)
Apr 12, 2006	41.05	41.55	41.15	41.55	27,511	+0.50(+1.22%)
Apr 11, 2006	41.05	41.35	41.00	41.05	6,980	-0.15(-0.36%)
Apr 10, 2006	41.20	41.20	41.15	41.20	1,454	+0.30(+0.73%)
Apr 07, 2006	40.90	41.80	40.90	40.90	5,913	-1.05(-2.50%)
Apr 06, 2006	41.95	41.95	41.00	41.95	19,215	+1.05(+2.57%)
Apr 05, 2006	40.90	40.90	40.15	40.90	12,037	+0.15(+0.37%)
Apr 04, 2006	40.75	40.75	40.10	40.75	4,212	+0.65(+1.62%)

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.