Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.00	31.00	30.61	30.75	36,500	-0.16(-0.52%)
Apr 27, 2006	31.16	31.32	30.91	30.91	59,100	-0.30(-0.96%)
Apr 26, 2006	31.35	31.35	31.14	31.21	59,900	-0.14(-0.45%)
Apr 25, 2006	30.60	31.35	30.20	31.35	123,800	+0.82(+2.69%)
Apr 24, 2006	30.24	30.74	30.24	30.53	31,800	+0.13(+0.43%)
Apr 21, 2006	30.21	30.47	30.17	30.40	29,600	+0.15(+0.50%)
Apr 20, 2006	30.35	30.60	30.15	30.25	38,800	-0.15(-0.50%)
Apr 19, 2006	30.40	30.57	30.33	30.40	39,300	-0.04(-0.13%)
Apr 18, 2006	30.04	30.60	30.01	30.44	60,500	+0.39(+1.30%)
Apr 17, 2006	30.00	30.10	29.85	30.05	26,600	+0.00(+0.00%)
Apr 13, 2006	30.23	30.25	29.90	30.05	29,300	-0.18(-0.60%)
Apr 12, 2006	30.15	30.34	30.00	30.23	38,700	-0.02(-0.07%)
Apr 11, 2006	30.20	30.34	30.00	30.25	24,400	-0.10(-0.33%)
Apr 10, 2006	30.16	30.49	30.08	30.35	51,700	+0.15(+0.50%)
Apr 07, 2006	30.25	30.50	30.16	30.20	39,200	+0.00(+0.00%)
Apr 06, 2006	30.25	30.53	30.20	30.20	38,100	-0.11(-0.36%)
Apr 05, 2006	30.45	30.50	30.23	30.31	47,100	-0.04(-0.13%)
Apr 04, 2006	30.35	30.50	30.30	30.35	47,300	-0.13(-0.43%)
Apr 03, 2006	29.92	30.50	29.75	30.48	124,300	+0.56(+1.87%)
Mar 31, 2006	29.65	29.99	29.65	29.92	71,400	+0.32(+1.08%)
Mar 30, 2006	29.50	29.90	29.48	29.60	47,800	+0.08(+0.27%)
Mar 29, 2006	29.35	29.82	29.32	29.52	57,100	+0.20(+0.68%)
Mar 28, 2006	29.60	29.78	29.25	29.32	37,400	-0.19(-0.64%)
Mar 27, 2006	29.45	29.65	28.74	29.51	111,600	+0.08(+0.27%)
Mar 24, 2006	29.25	29.55	29.23	29.43	37,800	+0.08(+0.27%)
Mar 23, 2006	29.45	29.49	29.19	29.35	61,800	+0.12(+0.41%)
Mar 22, 2006	29.25	29.40	29.01	29.23	43,100	+0.49(+1.70%)
Mar 21, 2006	29.35	29.48	28.27	28.74	141,400	-0.66(-2.24%)
Mar 20, 2006	29.72	29.80	29.33	29.40	78,400	-0.32(-1.08%)
Mar 17, 2006	29.99	30.19	29.62	29.72	53,200	-0.28(-0.93%)
Mar 16, 2006	30.07	30.18	29.90	30.00	60,500	-0.04(-0.13%)
Mar 15, 2006	29.80	30.10	29.74	30.04	67,000	+0.39(+1.32%)
Mar 14, 2006	29.60	29.94	29.51	29.65	61,100	+0.05(+0.17%)
Mar 13, 2006	29.41	29.73	29.41	29.60	60,200	-0.01(-0.03%)
Mar 10, 2006	29.60	29.90	29.28	29.61	42,000	-0.09(-0.30%)
Mar 09, 2006	29.47	29.87	29.40	29.70	59,600	+0.13(+0.44%)
Mar 08, 2006	29.40	29.58	29.03	29.57	80,100	+0.27(+0.92%)
Mar 07, 2006	29.80	29.95	29.29	29.30	75,300	-0.64(-2.14%)
Mar 06, 2006	30.05	30.07	29.81	29.94	63,300	-0.47(-1.55%)
Mar 03, 2006	30.53	30.60	30.30	30.41	27,400	-0.12(-0.39%)
Mar 02, 2006	30.68	30.75	30.50	30.53	37,700	-0.08(-0.26%)
Mar 01, 2006	30.58	30.75	30.55	30.61	41,400	-0.04(-0.13%)
Feb 28, 2006	30.50	30.74	30.50	30.65	68,900	+0.15(+0.49%)
Feb 27, 2006	30.80	30.98	30.41	30.50	60,400	-0.17(-0.55%)
Feb 24, 2006	30.50	30.68	30.41	30.67	64,600	+0.28(+0.92%)
Feb 23, 2006	30.55	30.55	30.30	30.39	86,000	-0.01(-0.03%)
Feb 22, 2006	30.54	30.54	30.30	30.40	61,000	-0.06(-0.20%)
Feb 21, 2006	30.20	30.49	29.97	30.46	80,000	+0.26(+0.86%)
Feb 17, 2006	29.88	30.20	29.84	30.20	59,300	+0.22(+0.73%)
Feb 16, 2006	29.69	30.00	29.69	29.98	34,500	+0.09(+0.30%)
Feb 15, 2006	29.80	29.97	29.65	29.89	58,700	+0.20(+0.67%)
Feb 14, 2006	29.67	29.75	29.24	29.69	86,600	+0.02(+0.07%)
Feb 13, 2006	29.26	29.75	29.26	29.67	68,100	-0.05(-0.17%)
Feb 10, 2006	29.75	29.80	29.50	29.72	75,000	-0.27(-0.90%)
Feb 09, 2006	29.57	30.45	29.57	29.99	113,200	+0.10(+0.33%)
Feb 08, 2006	30.54	30.54	29.60	29.89	118,700	-1.36(-4.35%)
Feb 07, 2006	31.83	31.83	31.08	31.25	118,100	-0.17(-0.54%)
Feb 06, 2006	31.29	31.74	31.25	31.42	149,900	+0.21(+0.67%)
Feb 03, 2006	30.55	31.21	30.55	31.21	96,300	+0.52(+1.69%)
Feb 02, 2006	30.60	30.98	30.52	30.69	136,200	+0.09(+0.29%)

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.