Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.36	30.40	30.16	30.18	4,028,840	-0.04(-0.13%)
Jun 29, 2006	29.92	30.32	29.76	30.22	3,083,197	+0.47(+1.57%)
Jun 28, 2006	29.77	29.89	29.40	29.75	2,686,829	-0.02(-0.07%)
Jun 27, 2006	30.11	30.11	29.70	29.77	2,741,194	-0.30(-0.99%)
Jun 26, 2006	29.89	30.23	29.88	30.07	2,486,650	+0.18(+0.61%)
Jun 23, 2006	29.78	30.05	29.71	29.88	2,131,942	-0.09(-0.32%)
Jun 22, 2006	29.93	30.21	29.82	29.98	3,249,693	-0.07(-0.25%)
Jun 21, 2006	29.70	30.11	29.62	30.05	3,372,016	+0.26(+0.86%)
Jun 20, 2006	29.99	30.14	29.76	29.80	4,343,807	-0.13(-0.43%)
Jun 19, 2006	29.78	30.09	29.67	29.93	4,618,001	+0.22(+0.75%)
Jun 16, 2006	29.57	29.77	29.44	29.70	4,652,275	+0.04(+0.14%)
Jun 15, 2006	28.86	29.74	28.73	29.66	3,799,114	+0.86(+2.98%)
Jun 14, 2006	28.53	28.85	28.41	28.80	3,454,009	+0.17(+0.59%)
Jun 13, 2006	28.93	29.05	28.58	28.63	4,295,351	-0.27(-0.94%)
Jun 12, 2006	29.26	29.30	28.87	28.90	2,607,791	-0.27(-0.93%)
Jun 09, 2006	29.32	29.42	29.02	29.17	2,998,842	-0.16(-0.55%)
Jun 08, 2006	28.92	29.41	28.80	29.34	6,787,910	+0.41(+1.43%)
Jun 07, 2006	28.78	29.20	28.67	28.92	4,031,646	+0.00(+0.00%)
Jun 06, 2006	28.32	29.13	28.32	28.92	4,116,150	+0.07(+0.23%)
Jun 05, 2006	29.58	29.62	28.84	28.86	4,468,051	-0.79(-2.67%)
Jun 02, 2006	30.01	30.08	29.49	29.65	4,541,770	-0.41(-1.37%)
Jun 01, 2006	29.68	30.11	29.68	30.06	3,747,555	+0.26(+0.89%)
May 31, 2006	29.28	29.80	29.24	29.80	3,624,345	+0.57(+1.95%)
May 30, 2006	29.61	29.67	29.23	29.23	2,891,439	-0.43(-1.44%)
May 26, 2006	29.75	29.91	29.51	29.65	3,161,349	-0.03(-0.09%)
May 25, 2006	29.75	29.84	29.47	29.68	3,374,823	+0.11(+0.39%)
May 24, 2006	29.63	29.91	29.38	29.57	4,006,384	-0.11(-0.39%)
May 23, 2006	29.82	30.17	29.68	29.68	3,452,679	-0.14(-0.48%)
May 22, 2006	30.14	30.37	29.76	29.82	5,840,052	-0.40(-1.32%)
May 19, 2006	29.99	30.45	29.91	30.22	4,827,487	+0.30(+1.02%)
May 18, 2006	30.16	30.42	29.83	29.92	3,001,353	-0.26(-0.85%)
May 17, 2006	30.26	30.41	30.02	30.18	4,056,466	-0.14(-0.47%)
May 16, 2006	30.46	30.46	30.24	30.32	2,283,812	-0.10(-0.33%)
May 15, 2006	30.19	30.42	29.71	30.42	3,632,027	+0.15(+0.49%)
May 12, 2006	30.52	30.67	30.26	30.27	3,087,629	-0.24(-0.80%)
May 11, 2006	31.39	31.39	30.45	30.51	3,656,108	-0.28(-0.92%)
May 10, 2006	30.60	30.81	30.51	30.80	3,039,764	+0.14(+0.46%)
May 09, 2006	30.83	30.96	30.66	30.66	3,333,458	-0.20(-0.66%)
May 08, 2006	30.80	30.97	30.79	30.86	3,253,682	-0.12(-0.37%)
May 05, 2006	31.14	31.20	30.71	30.97	5,672,818	-0.07(-0.22%)
May 04, 2006	31.13	31.27	31.04	31.04	5,183,525	+0.01(+0.02%)
May 03, 2006	30.99	31.19	30.95	31.04	4,603,375	+0.17(+0.55%)
May 02, 2006	30.46	30.99	30.46	30.87	9,588,937	+1.49(+5.07%)
May 01, 2006	29.78	29.95	29.27	29.38	3,157,507	-0.43(-1.43%)
Apr 28, 2006	29.68	30.06	29.57	29.80	2,778,571	+0.21(+0.71%)
Apr 27, 2006	29.60	29.95	29.35	29.59	3,136,529	-0.04(-0.14%)
Apr 26, 2006	29.21	29.65	29.21	29.63	2,931,475	+0.61(+2.10%)
Apr 25, 2006	29.18	29.51	28.97	29.03	3,252,205	-0.05(-0.16%)
Apr 24, 2006	28.92	29.15	28.73	29.07	2,985,841	+0.16(+0.56%)
Apr 21, 2006	29.42	29.42	28.67	28.91	2,718,000	-0.38(-1.29%)
Apr 20, 2006	29.14	29.42	28.94	29.29	4,121,173	+0.18(+0.63%)
Apr 19, 2006	28.43	29.13	28.33	29.11	6,538,388	+0.81(+2.87%)
Apr 18, 2006	27.83	28.38	27.75	28.29	3,776,954	+0.47(+1.68%)
Apr 17, 2006	27.23	28.01	27.23	27.83	3,331,390	+0.06(+0.22%)
Apr 13, 2006	27.92	28.03	27.64	27.77	2,048,029	-0.16(-0.56%)
Apr 12, 2006	27.85	28.16	27.75	27.92	2,268,743	+0.10(+0.36%)
Apr 11, 2006	28.50	28.50	27.75	27.82	1,755,664	-0.20(-0.72%)
Apr 10, 2006	27.92	28.14	27.77	28.02	2,847,119	+0.07(+0.27%)
Apr 07, 2006	28.53	28.64	27.86	27.95	2,835,153	-0.58(-2.02%)
Apr 06, 2006	29.21	29.21	28.38	28.52	2,791,572	-0.08(-0.28%)
Apr 05, 2006	28.77	28.85	28.50	28.61	2,600,700	-0.06(-0.21%)
Apr 04, 2006	28.46	28.81	28.40	28.67	2,785,662	+0.15(+0.52%)

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.