Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	37.10	37.80	36.93	37.80	39,300	+0.80(+2.16%)
Jun 29, 2006	36.76	37.00	36.76	37.00	17,200	+0.33(+0.90%)
Jun 28, 2006	36.73	36.74	36.42	36.67	4,000	-0.06(-0.16%)
Jun 27, 2006	36.79	37.00	36.60	36.73	9,000	-0.11(-0.30%)
Jun 26, 2006	36.30	36.85	36.30	36.84	12,200	+0.89(+2.48%)
Jun 23, 2006	36.07	36.15	35.90	35.95	6,500	-0.12(-0.33%)
Jun 22, 2006	35.70	36.07	35.70	36.07	7,300	+0.27(+0.75%)
Jun 21, 2006	35.62	35.88	35.61	35.80	15,600	+0.31(+0.87%)
Jun 20, 2006	35.43	35.60	35.21	35.49	7,700	-0.04(-0.11%)
Jun 19, 2006	35.65	35.96	35.10	35.53	15,700	-0.35(-0.98%)
Jun 16, 2006	35.98	36.15	35.87	35.88	40,600	-0.10(-0.28%)
Jun 15, 2006	35.85	36.01	35.75	35.98	5,500	+0.17(+0.47%)
Jun 14, 2006	35.56	36.05	35.53	35.81	6,600	+0.19(+0.53%)
Jun 13, 2006	35.60	36.44	34.87	35.62	7,100	-0.09(-0.25%)
Jun 12, 2006	35.95	36.20	35.71	35.71	7,500	-0.09(-0.25%)
Jun 09, 2006	36.11	36.20	35.80	35.80	8,500	-0.56(-1.54%)
Jun 08, 2006	36.52	36.54	36.05	36.36	12,800	-0.27(-0.74%)
Jun 07, 2006	37.30	37.38	36.63	36.63	9,200	-0.58(-1.56%)
Jun 06, 2006	37.37	37.43	37.21	37.21	14,800	-0.14(-0.37%)
Jun 05, 2006	37.43	37.64	37.35	37.35	10,800	-0.31(-0.82%)
Jun 02, 2006	37.11	37.94	37.11	37.66	12,900	+0.96(+2.62%)
Jun 01, 2006	36.75	36.75	36.01	36.70	13,100	+0.15(+0.41%)
May 31, 2006	36.60	36.67	36.50	36.55	4,200	+0.05(+0.14%)
May 30, 2006	37.00	37.00	36.50	36.50	8,000	-0.65(-1.75%)
May 26, 2006	37.15	37.20	37.03	37.15	2,000	+0.00(+0.00%)
May 25, 2006	36.62	37.15	36.62	37.15	7,100	+0.63(+1.73%)
May 24, 2006	37.10	37.11	36.46	36.52	8,700	-0.51(-1.38%)
May 23, 2006	36.70	37.25	36.60	37.03	11,600	+0.43(+1.17%)
May 22, 2006	37.00	37.00	36.36	36.60	5,100	-0.50(-1.35%)
May 19, 2006	38.10	38.10	37.10	37.10	12,000	+0.00(+0.00%)
May 18, 2006	37.17	37.40	37.10	37.10	3,500	-0.04(-0.11%)
May 17, 2006	37.15	37.25	36.80	37.14	11,600	-0.10(-0.27%)
May 16, 2006	37.05	37.30	37.01	37.24	9,000	-0.36(-0.96%)
May 15, 2006	37.90	38.01	37.55	37.60	6,900	-0.40(-1.05%)
May 12, 2006	38.01	38.02	37.75	38.00	13,800	+0.00(+0.00%)
May 11, 2006	37.80	38.20	37.67	38.00	20,600	+0.15(+0.40%)
May 10, 2006	38.42	39.10	37.85	37.85	20,200	-0.35(-0.92%)
May 09, 2006	38.02	38.20	37.98	38.20	12,100	+0.16(+0.42%)
May 08, 2006	38.03	38.04	37.90	38.04	5,700	+0.04(+0.11%)
May 05, 2006	38.08	38.08	38.00	38.00	6,600	+0.05(+0.13%)
May 04, 2006	38.10	38.10	37.84	37.95	12,900	-0.05(-0.13%)
May 03, 2006	37.83	38.11	37.73	38.00	15,900	-0.05(-0.13%)
May 02, 2006	36.45	38.05	36.30	38.05	20,700	+1.46(+3.99%)
May 01, 2006	37.11	37.25	36.59	36.59	7,900	-0.66(-1.77%)
Apr 28, 2006	38.00	38.00	37.25	37.25	4,600	-0.61(-1.61%)
Apr 27, 2006	37.86	37.95	37.58	37.86	4,200	-0.10(-0.26%)
Apr 26, 2006	37.50	37.99	37.50	37.96	12,600	+0.31(+0.82%)
Apr 25, 2006	36.85	37.65	36.85	37.65	15,400	+0.65(+1.76%)
Apr 24, 2006	37.10	37.28	36.77	37.00	5,800	-0.10(-0.27%)
Apr 21, 2006	37.31	37.50	36.96	37.10	6,900	-0.05(-0.13%)
Apr 20, 2006	37.20	37.29	37.02	37.15	4,300	+0.01(+0.03%)
Apr 19, 2006	36.68	37.14	36.68	37.14	5,300	+0.56(+1.53%)
Apr 18, 2006	35.90	36.58	35.51	36.58	8,100	+0.74(+2.06%)
Apr 17, 2006	36.00	36.00	35.32	35.84	7,900	-0.16(-0.44%)
Apr 13, 2006	36.25	36.25	35.70	36.00	4,600	-0.19(-0.53%)
Apr 12, 2006	36.41	36.41	36.14	36.19	4,900	-0.11(-0.30%)
Apr 11, 2006	37.49	37.49	36.24	36.30	6,300	-1.20(-3.20%)
Apr 10, 2006	37.10	38.14	37.10	37.50	13,500	+0.78(+2.12%)
Apr 07, 2006	37.30	37.50	36.60	36.72	7,800	-0.78(-2.08%)
Apr 06, 2006	37.35	37.50	36.95	37.50	9,000	-0.20(-0.53%)
Apr 05, 2006	37.70	38.05	37.70	37.70	9,300	+0.11(+0.29%)
Apr 04, 2006	37.45	37.74	37.45	37.59	2,900	+0.15(+0.40%)

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.