Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.82	31.86	31.61	31.63	3,844,133	-0.04(-0.13%)
Jun 29, 2006	31.36	31.78	31.19	31.67	2,941,845	+0.49(+1.57%)
Jun 28, 2006	31.20	31.33	30.82	31.18	2,563,648	-0.02(-0.07%)
Jun 27, 2006	31.56	31.56	31.12	31.20	2,615,521	-0.31(-0.99%)
Jun 26, 2006	31.33	31.68	31.32	31.51	2,372,647	+0.19(+0.61%)
Jun 23, 2006	31.21	31.49	31.14	31.32	2,034,200	-0.10(-0.32%)
Jun 22, 2006	31.37	31.66	31.25	31.42	3,100,707	-0.08(-0.25%)
Jun 21, 2006	31.12	31.55	31.04	31.50	3,217,423	+0.27(+0.86%)
Jun 20, 2006	31.43	31.58	31.19	31.23	4,144,661	-0.13(-0.43%)
Jun 19, 2006	31.21	31.53	31.09	31.36	4,406,284	+0.23(+0.75%)
Jun 16, 2006	30.99	31.20	30.86	31.13	4,438,986	+0.04(+0.14%)
Jun 15, 2006	30.25	31.17	30.11	31.09	3,624,940	+0.90(+2.98%)
Jun 14, 2006	29.90	30.24	29.77	30.19	3,295,656	+0.18(+0.59%)
Jun 13, 2006	30.32	30.44	29.95	30.01	4,098,426	-0.28(-0.94%)
Jun 12, 2006	30.67	30.70	30.26	30.29	2,488,234	-0.28(-0.93%)
Jun 09, 2006	30.73	30.83	30.41	30.58	2,861,357	-0.17(-0.55%)
Jun 08, 2006	30.31	30.82	30.18	30.75	6,476,711	+0.43(+1.43%)
Jun 07, 2006	30.16	30.60	30.04	30.31	3,846,811	+0.00(+0.00%)
Jun 06, 2006	29.68	30.53	29.68	30.31	3,927,441	+0.07(+0.23%)
Jun 05, 2006	31.00	31.04	30.23	30.24	4,263,209	-0.83(-2.67%)
Jun 02, 2006	31.45	31.53	30.90	31.07	4,333,548	-0.43(-1.37%)
Jun 01, 2006	31.11	31.56	31.11	31.51	3,575,744	+0.28(+0.89%)
May 31, 2006	30.68	31.23	30.64	31.23	3,458,183	+0.60(+1.95%)
May 30, 2006	31.04	31.09	30.63	30.63	2,758,878	-0.45(-1.44%)
May 26, 2006	31.18	31.35	30.92	31.08	3,016,413	-0.03(-0.09%)
May 25, 2006	31.18	31.27	30.88	31.11	3,220,101	+0.12(+0.39%)
May 24, 2006	31.05	31.35	30.79	30.99	3,822,707	-0.12(-0.39%)
May 23, 2006	31.26	31.62	31.11	31.11	3,294,387	-0.15(-0.48%)
May 22, 2006	31.59	31.83	31.19	31.26	5,572,309	-0.42(-1.32%)
May 19, 2006	31.43	31.91	31.34	31.68	4,606,166	+0.32(+1.02%)
May 18, 2006	31.61	31.88	31.26	31.36	2,863,753	-0.27(-0.85%)
May 17, 2006	31.71	31.87	31.46	31.63	3,870,493	-0.15(-0.47%)
May 16, 2006	31.92	31.92	31.69	31.77	2,179,108	-0.11(-0.33%)
May 15, 2006	31.64	31.88	31.14	31.88	3,465,513	+0.16(+0.49%)
May 12, 2006	31.99	32.14	31.71	31.73	2,946,074	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.91	31.98	3,488,490	-0.30(-0.92%)
May 10, 2006	32.07	32.29	31.97	32.28	2,900,403	+0.15(+0.46%)
May 09, 2006	32.31	32.45	32.13	32.13	3,180,632	-0.21(-0.66%)
May 08, 2006	32.28	32.46	32.26	32.34	3,104,513	-0.12(-0.37%)
May 05, 2006	32.63	32.70	32.19	32.46	5,412,742	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.53	4,945,880	+0.01(+0.02%)
May 03, 2006	32.48	32.69	32.43	32.53	4,392,329	+0.18(+0.55%)
May 02, 2006	31.92	32.48	31.92	32.35	9,149,322	+1.56(+5.07%)
May 01, 2006	31.21	31.38	30.68	30.79	3,012,748	-0.45(-1.43%)
Apr 28, 2006	31.11	31.51	30.99	31.24	2,651,184	+0.22(+0.71%)
Apr 27, 2006	31.02	31.39	30.76	31.02	2,992,732	-0.04(-0.14%)
Apr 26, 2006	30.61	31.08	30.61	31.06	2,797,079	+0.64(+2.10%)
Apr 25, 2006	30.58	30.93	30.36	30.42	3,103,104	-0.05(-0.16%)
Apr 24, 2006	30.31	30.55	30.11	30.47	2,848,952	+0.17(+0.56%)
Apr 21, 2006	30.84	30.84	30.05	30.30	2,593,391	-0.40(-1.29%)
Apr 20, 2006	30.54	30.83	30.33	30.70	3,932,233	+0.19(+0.63%)
Apr 19, 2006	29.80	30.53	29.70	30.50	6,238,629	+0.85(+2.87%)
Apr 18, 2006	29.17	29.75	29.09	29.65	3,603,795	+0.49(+1.68%)
Apr 17, 2006	28.54	29.36	28.54	29.16	3,178,659	+0.06(+0.22%)
Apr 13, 2006	29.26	29.38	28.97	29.10	1,954,135	-0.16(-0.56%)
Apr 12, 2006	29.19	29.51	29.09	29.26	2,164,730	+0.11(+0.36%)
Apr 11, 2006	29.87	29.87	29.08	29.16	1,675,174	-0.21(-0.72%)
Apr 10, 2006	29.26	29.49	29.11	29.37	2,716,590	+0.08(+0.27%)
Apr 07, 2006	29.90	30.02	29.20	29.29	2,705,172	-0.60(-2.02%)
Apr 06, 2006	30.62	30.62	29.75	29.89	2,663,589	-0.09(-0.28%)
Apr 05, 2006	30.15	30.24	29.87	29.98	2,481,468	-0.06(-0.21%)
Apr 04, 2006	29.82	30.19	29.77	30.04	2,657,951	+0.16(+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.