Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.08	40.28	39.81	40.11	5,751,585	-0.02(-0.04%)
Jun 29, 2006	39.34	40.18	39.10	40.13	5,906,401	+0.77(+1.95%)
Jun 28, 2006	39.13	39.49	38.96	39.36	2,665,632	+0.29(+0.74%)
Jun 27, 2006	39.40	39.85	38.91	39.07	4,242,718	-0.46(-1.15%)
Jun 26, 2006	38.92	39.58	38.89	39.53	3,935,891	+0.56(+1.44%)
Jun 23, 2006	38.68	39.41	38.68	38.96	2,676,687	+0.16(+0.42%)
Jun 22, 2006	38.97	39.09	38.60	38.80	3,866,700	-0.34(-0.88%)
Jun 21, 2006	38.42	39.43	38.42	39.15	5,911,348	+0.62(+1.60%)
Jun 20, 2006	38.14	38.85	38.11	38.53	9,039,378	+0.93(+2.48%)
Jun 19, 2006	37.74	37.90	37.28	37.59	2,897,014	-0.14(-0.37%)
Jun 16, 2006	37.64	37.91	37.45	37.74	4,529,227	-0.08(-0.22%)
Jun 15, 2006	37.21	37.90	37.08	37.82	4,273,354	+0.62(+1.68%)
Jun 14, 2006	36.91	37.47	36.82	37.19	4,126,732	+0.25(+0.66%)
Jun 13, 2006	36.68	37.24	36.65	36.95	5,288,441	+0.22(+0.61%)
Jun 12, 2006	37.18	37.30	36.68	36.72	3,760,280	-0.51(-1.38%)
Jun 09, 2006	37.59	37.71	37.22	37.24	3,911,546	-0.29(-0.77%)
Jun 08, 2006	36.75	37.71	36.71	37.52	7,414,374	+0.81(+2.22%)
Jun 07, 2006	36.85	37.31	36.64	36.71	4,703,635	-0.15(-0.42%)
Jun 06, 2006	36.91	37.05	36.53	36.86	4,677,610	-0.04(-0.11%)
Jun 05, 2006	37.37	37.50	36.87	36.91	3,670,865	-0.62(-1.65%)
Jun 02, 2006	37.61	37.94	37.03	37.52	4,505,317	-0.55(-1.44%)
Jun 01, 2006	37.28	38.09	37.14	38.07	5,957,365	+0.91(+2.46%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)
May 01, 2006	38.43	38.57	37.92	37.99	4,184,954	-0.22(-0.57%)
Apr 28, 2006	38.29	38.29	37.77	38.21	3,816,527	+0.05(+0.13%)
Apr 27, 2006	38.09	38.55	37.92	38.16	3,835,725	-0.11(-0.29%)
Apr 26, 2006	38.37	38.44	38.03	38.28	3,376,114	-0.01(-0.04%)
Apr 25, 2006	38.07	38.53	38.07	38.29	2,748,089	+0.04(+0.11%)
Apr 24, 2006	37.69	38.42	37.65	38.25	2,878,871	+0.36(+0.95%)
Apr 21, 2006	38.57	38.72	37.68	37.89	3,835,365	-0.62(-1.60%)
Apr 20, 2006	38.44	38.68	38.26	38.51	2,924,197	+0.04(+0.11%)
Apr 19, 2006	39.02	39.02	38.14	38.47	4,288,061	-0.36(-0.92%)
Apr 18, 2006	37.83	38.94	37.78	38.82	6,264,250	+0.99(+2.62%)
Apr 17, 2006	37.93	38.15	37.39	37.83	3,136,681	-0.14(-0.37%)
Apr 13, 2006	38.14	38.40	37.91	37.97	2,193,459	-0.27(-0.70%)
Apr 12, 2006	38.08	38.40	37.90	38.24	2,249,047	+0.16(+0.42%)
Apr 11, 2006	38.32	38.54	37.79	38.08	3,799,580	-0.13(-0.35%)
Apr 10, 2006	38.62	38.75	37.90	38.21	10,022,880	-0.89(-2.28%)
Apr 07, 2006	39.63	40.28	39.05	39.10	5,199,669	-0.62(-1.57%)
Apr 06, 2006	39.10	39.74	38.96	39.73	8,280,826	+1.02(+2.63%)
Apr 05, 2006	38.31	38.87	38.23	38.71	4,797,962	+0.31(+0.80%)
Apr 04, 2006	38.13	38.54	38.02	38.40	3,019,888	+0.27(+0.70%)

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.