Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	30.89	30.98	30.20	30.34	3,910,300	-0.56(-1.81%)
Jun 29, 2006	30.57	30.89	30.38	30.89	2,963,800	+0.62(+2.06%)
Jun 28, 2006	30.60	30.66	30.03	30.27	2,331,600	-0.23(-0.75%)
Jun 27, 2006	30.93	31.09	30.41	30.50	2,479,600	-0.50(-1.63%)
Jun 26, 2006	30.41	31.09	30.41	31.00	2,519,700	+0.57(+1.89%)
Jun 23, 2006	30.38	30.69	30.34	30.43	2,828,100	-0.14(-0.47%)
Jun 22, 2006	31.31	31.31	30.48	30.57	3,021,900	-0.33(-1.07%)
Jun 21, 2006	30.48	31.15	30.40	30.91	2,887,000	+0.31(+1.01%)
Jun 20, 2006	30.93	31.00	30.45	30.59	3,671,800	-0.20(-0.63%)
Jun 19, 2006	31.23	31.36	30.70	30.79	2,742,400	-0.33(-1.06%)
Jun 16, 2006	31.52	31.71	31.00	31.12	4,396,900	-0.45(-1.41%)
Jun 15, 2006	31.17	31.75	31.14	31.57	5,334,300	+0.43(+1.38%)
Jun 14, 2006	30.88	31.38	30.75	31.14	4,464,200	+0.26(+0.83%)
Jun 13, 2006	30.65	31.18	30.50	30.88	4,492,500	+0.23(+0.75%)
Jun 12, 2006	31.10	31.21	30.60	30.65	3,567,900	-0.46(-1.49%)
Jun 09, 2006	31.07	31.25	30.93	31.11	3,239,000	+0.05(+0.18%)
Jun 08, 2006	30.20	31.25	30.20	31.06	5,529,400	+0.56(+1.85%)
Jun 07, 2006	30.75	30.93	30.42	30.50	4,063,100	-0.26(-0.85%)
Jun 06, 2006	31.18	31.30	30.43	30.75	5,825,100	-0.30(-0.98%)
Jun 05, 2006	31.50	31.71	31.02	31.06	3,673,700	-0.67(-2.11%)
Jun 02, 2006	31.77	32.01	31.27	31.73	4,038,000	+0.00(+0.00%)
Jun 01, 2006	31.05	31.75	30.99	31.73	5,074,900	+0.59(+1.89%)
May 31, 2006	30.70	31.14	30.66	31.14	3,826,800	+0.64(+2.12%)
May 30, 2006	30.60	30.61	30.32	30.50	3,910,500	-0.43(-1.39%)
May 26, 2006	31.07	31.27	30.84	30.93	2,819,700	-0.09(-0.31%)
May 25, 2006	30.80	31.12	30.61	31.02	6,349,400	+0.69(+2.27%)
May 24, 2006	29.79	30.50	29.57	30.33	7,214,200	+0.62(+2.10%)
May 23, 2006	30.09	30.18	29.70	29.70	5,613,400	-0.21(-0.69%)
May 22, 2006	31.02	31.25	29.50	29.91	10,532,500	-1.41(-4.50%)
May 19, 2006	30.95	31.35	30.65	31.32	4,373,900	+0.57(+1.85%)
May 18, 2006	30.76	31.18	30.55	30.75	3,955,000	+0.11(+0.38%)
May 17, 2006	31.14	31.23	30.62	30.64	3,998,400	-0.62(-1.98%)
May 16, 2006	31.60	31.73	31.21	31.25	4,261,400	-0.37(-1.15%)
May 15, 2006	31.62	32.06	31.38	31.62	3,823,000	-0.02(-0.05%)
May 12, 2006	32.16	32.16	31.32	31.64	3,328,300	-0.52(-1.62%)
May 11, 2006	32.34	32.41	32.05	32.16	2,806,200	-0.07(-0.23%)
May 10, 2006	32.54	32.79	32.10	32.23	2,323,000	-0.49(-1.48%)
May 09, 2006	32.49	32.85	32.43	32.72	2,191,800	+0.23(+0.71%)
May 08, 2006	32.50	32.83	32.45	32.48	2,437,100	-0.17(-0.54%)
May 05, 2006	31.74	32.66	31.74	32.66	4,037,600	+1.29(+4.11%)
May 04, 2006	31.27	31.54	31.11	31.37	1,931,500	+0.20(+0.63%)
May 03, 2006	31.23	31.39	31.00	31.18	2,707,900	-0.18(-0.56%)
May 02, 2006	31.77	31.86	31.27	31.35	3,298,200	-0.42(-1.34%)
May 01, 2006	31.71	32.12	31.71	31.77	3,525,700	+0.25(+0.79%)
Apr 28, 2006	31.50	31.89	31.40	31.52	4,100,000	-0.15(-0.47%)
Apr 27, 2006	31.43	32.12	31.15	31.68	7,148,800	+0.25(+0.78%)
Apr 26, 2006	31.52	31.91	31.27	31.43	3,605,700	+0.12(+0.38%)
Apr 25, 2006	31.41	31.62	31.18	31.31	3,454,200	-0.11(-0.33%)
Apr 24, 2006	31.71	31.75	31.32	31.41	4,298,200	-0.23(-0.71%)
Apr 21, 2006	32.17	32.20	31.45	31.64	6,275,000	-0.21(-0.66%)
Apr 20, 2006	31.75	31.90	31.64	31.85	4,211,000	-0.05(-0.16%)
Apr 19, 2006	31.95	32.04	31.52	31.90	3,683,100	-0.16(-0.51%)
Apr 18, 2006	31.76	32.25	31.75	32.06	5,677,100	+0.31(+0.98%)
Apr 17, 2006	32.15	32.20	31.64	31.75	3,802,300	-0.39(-1.21%)
Apr 13, 2006	32.08	32.33	32.02	32.15	2,384,800	+0.07(+0.22%)
Apr 12, 2006	32.30	32.30	31.86	32.08	1,939,100	-0.27(-0.85%)
Apr 11, 2006	32.59	32.77	32.10	32.35	3,798,000	-0.23(-0.72%)
Apr 10, 2006	32.67	32.85	32.50	32.59	1,837,800	-0.11(-0.34%)
Apr 07, 2006	33.15	33.40	32.55	32.70	3,055,500	-0.50(-1.51%)
Apr 06, 2006	33.10	33.38	32.98	33.20	2,427,700	-0.16(-0.46%)
Apr 05, 2006	32.80	33.48	32.80	33.35	4,651,100	+0.59(+1.82%)
Apr 04, 2006	32.35	32.80	32.27	32.76	3,515,100	+0.66(+2.07%)

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.