Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	44.55	44.55	44.05	44.20	328,700	+0.95(+2.20%)
Apr 27, 2006	43.50	43.51	43.16	43.25	129,700	-0.30(-0.69%)
Apr 26, 2006	43.75	43.99	43.52	43.55	90,000	-0.20(-0.46%)
Apr 25, 2006	43.95	44.05	43.75	43.75	86,700	-0.15(-0.34%)
Apr 24, 2006	43.65	44.09	43.65	43.90	89,300	+0.05(+0.11%)
Apr 21, 2006	43.31	44.10	43.31	43.85	168,000	+0.45(+1.04%)
Apr 20, 2006	43.80	43.80	43.25	43.40	97,500	-0.20(-0.46%)
Apr 19, 2006	43.28	43.64	43.28	43.60	98,300	+0.02(+0.05%)
Apr 18, 2006	43.48	43.85	43.38	43.58	108,000	+0.30(+0.69%)
Apr 17, 2006	43.05	43.50	43.02	43.28	92,800	+0.04(+0.09%)
Apr 13, 2006	43.80	43.67	43.10	43.24	87,500	-0.56(-1.28%)
Apr 12, 2006	43.70	44.20	43.67	43.80	124,200	+0.10(+0.23%)
Apr 11, 2006	43.35	43.82	43.35	43.70	119,500	+0.13(+0.30%)
Apr 10, 2006	43.38	43.76	43.32	43.57	112,300	+0.27(+0.62%)
Apr 07, 2006	43.55	43.60	43.25	43.30	96,000	-0.34(-0.78%)
Apr 06, 2006	43.65	43.97	43.50	43.64	92,100	+0.10(+0.23%)
Apr 05, 2006	43.42	43.66	43.42	43.54	101,700	+0.07(+0.16%)
Apr 04, 2006	43.65	43.71	43.41	43.47	72,500	-0.12(-0.28%)
Apr 03, 2006	43.65	43.90	43.54	43.59	121,000	-0.11(-0.25%)
Mar 31, 2006	43.71	43.88	43.60	43.70	111,500	-0.18(-0.41%)
Mar 30, 2006	43.74	43.94	43.47	43.88	146,200	+0.14(+0.32%)
Mar 29, 2006	43.78	43.89	43.69	43.74	88,600	+0.28(+0.64%)
Mar 28, 2006	43.73	43.73	43.40	43.46	122,800	-0.02(-0.05%)
Mar 27, 2006	43.70	43.85	43.41	43.48	100,500	-0.27(-0.62%)
Mar 24, 2006	43.55	44.00	43.54	43.75	101,600	+0.13(+0.30%)
Mar 23, 2006	43.25	43.80	43.25	43.62	111,800	+0.34(+0.79%)
Mar 22, 2006	43.15	43.48	43.13	43.28	142,500	+0.11(+0.25%)
Mar 21, 2006	43.50	43.50	43.09	43.17	122,600	-0.20(-0.46%)
Mar 20, 2006	43.75	44.00	43.34	43.37	120,600	-0.38(-0.87%)
Mar 17, 2006	44.00	44.00	43.75	43.75	133,800	-0.11(-0.25%)
Mar 16, 2006	43.50	43.95	43.40	43.86	83,800	+0.49(+1.13%)
Mar 15, 2006	43.43	43.70	43.34	43.37	115,300	+0.14(+0.32%)
Mar 14, 2006	43.30	43.50	42.88	43.23	171,900	-0.27(-0.62%)
Mar 13, 2006	43.35	43.50	43.25	43.50	116,700	+0.00(+0.00%)
Mar 10, 2006	43.85	44.00	43.23	43.50	182,800	-0.15(-0.34%)
Mar 09, 2006	43.70	44.08	43.52	43.65	147,200	+0.15(+0.34%)
Mar 08, 2006	43.38	43.54	43.08	43.50	166,500	+0.12(+0.28%)
Mar 07, 2006	43.80	43.80	43.00	43.38	136,700	-0.18(-0.41%)
Mar 06, 2006	44.35	44.35	43.51	43.56	125,400	-0.45(-1.02%)
Mar 03, 2006	44.30	44.30	44.00	44.01	121,700	-0.16(-0.36%)
Mar 02, 2006	44.45	44.59	44.05	44.17	152,400	-0.28(-0.63%)
Mar 01, 2006	45.00	45.00	44.40	44.45	112,200	-0.25(-0.56%)
Feb 28, 2006	45.12	45.20	44.58	44.70	95,700	-0.42(-0.93%)
Feb 27, 2006	45.20	45.20	44.85	45.12	94,800	-0.08(-0.18%)
Feb 24, 2006	45.36	45.36	45.10	45.20	89,900	+0.07(+0.16%)
Feb 23, 2006	45.30	45.38	45.01	45.13	133,600	-0.11(-0.24%)
Feb 22, 2006	45.48	45.59	45.02	45.24	128,000	-0.37(-0.81%)
Feb 21, 2006	45.40	45.90	45.40	45.61	109,700	+0.06(+0.13%)
Feb 17, 2006	45.40	45.74	45.40	45.55	101,400	+0.09(+0.20%)
Feb 16, 2006	45.20	45.75	45.20	45.46	102,500	+0.24(+0.53%)
Feb 15, 2006	45.55	45.55	45.11	45.22	155,900	+0.63(+1.41%)
Feb 14, 2006	45.10	45.13	43.98	44.59	292,400	-0.15(-0.34%)
Feb 13, 2006	44.80	45.16	44.53	44.74	145,800	+0.29(+0.65%)
Feb 10, 2006	44.60	44.70	44.12	44.45	175,600	-0.25(-0.56%)
Feb 09, 2006	45.25	45.25	44.70	44.70	126,100	-0.30(-0.67%)
Feb 08, 2006	45.10	45.17	44.80	45.00	121,900	-0.08(-0.18%)
Feb 07, 2006	45.69	45.90	45.07	45.08	143,300	-0.61(-1.34%)
Feb 06, 2006	45.78	45.91	45.57	45.69	151,700	-0.15(-0.33%)
Feb 03, 2006	45.95	45.96	45.59	45.84	147,000	-0.91(-1.95%)
Feb 02, 2006	46.67	47.10	46.63	46.75	200,200	-0.16(-0.34%)

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.