Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.55	35.97	35.35	35.40	593,300	-0.06(-0.17%)
Apr 27, 2006	34.90	35.62	34.51	35.46	595,100	+0.31(+0.88%)
Apr 26, 2006	35.34	35.45	35.01	35.15	706,100	-0.09(-0.26%)
Apr 25, 2006	35.81	35.81	35.22	35.24	509,300	-0.46(-1.29%)
Apr 24, 2006	35.86	35.91	35.45	35.70	315,500	-0.20(-0.56%)
Apr 21, 2006	36.04	36.10	35.76	35.90	429,200	-0.14(-0.39%)
Apr 20, 2006	36.16	36.20	35.55	36.04	435,400	-0.11(-0.30%)
Apr 19, 2006	35.67	36.35	35.48	36.15	596,800	+0.43(+1.20%)
Apr 18, 2006	35.26	35.94	35.03	35.72	787,300	+0.52(+1.48%)
Apr 17, 2006	35.15	35.50	35.09	35.20	455,700	-0.05(-0.14%)
Apr 13, 2006	35.86	35.75	34.88	35.25	599,300	-0.61(-1.70%)
Apr 12, 2006	35.91	36.18	35.57	35.86	599,800	-0.07(-0.19%)
Apr 11, 2006	36.28	36.34	35.86	35.93	511,600	-0.27(-0.75%)
Apr 10, 2006	36.70	36.73	36.09	36.20	507,900	-0.63(-1.71%)
Apr 07, 2006	37.00	37.22	36.67	36.83	534,400	-0.27(-0.73%)
Apr 06, 2006	37.25	37.41	36.99	37.10	491,200	-0.22(-0.59%)
Apr 05, 2006	37.15	37.57	37.10	37.32	283,200	+0.18(+0.48%)
Apr 04, 2006	36.90	37.45	36.60	37.14	539,200	+0.12(+0.32%)
Apr 03, 2006	37.90	37.90	36.94	37.02	816,600	-0.93(-2.45%)
Mar 31, 2006	37.85	38.14	37.48	37.95	660,200	-0.01(-0.03%)
Mar 30, 2006	38.41	38.55	37.57	37.96	571,900	-0.54(-1.40%)
Mar 29, 2006	37.85	38.52	37.85	38.50	479,600	+0.77(+2.04%)
Mar 28, 2006	36.65	37.85	36.60	37.73	641,400	+0.91(+2.47%)
Mar 27, 2006	37.40	37.48	36.80	36.82	432,400	-0.68(-1.81%)
Mar 24, 2006	37.80	37.84	37.30	37.50	630,100	-0.37(-0.98%)
Mar 23, 2006	37.61	37.95	37.48	37.87	377,100	+0.21(+0.56%)
Mar 22, 2006	37.45	37.72	37.14	37.66	350,400	+0.27(+0.72%)
Mar 21, 2006	37.55	37.78	36.90	37.39	679,300	-0.13(-0.35%)
Mar 20, 2006	37.88	38.05	37.20	37.52	418,300	-0.45(-1.19%)
Mar 17, 2006	37.90	38.09	37.62	37.97	565,600	+0.19(+0.50%)
Mar 16, 2006	37.65	38.09	37.59	37.78	500,000	+0.21(+0.56%)
Mar 15, 2006	36.88	37.80	36.88	37.57	482,100	+0.63(+1.71%)
Mar 14, 2006	36.90	37.14	36.74	36.94	449,900	-0.12(-0.32%)
Mar 13, 2006	36.81	37.30	36.80	37.06	667,200	+0.30(+0.82%)
Mar 10, 2006	36.35	36.87	36.22	36.76	1,052,700	+0.25(+0.68%)
Mar 09, 2006	35.85	36.55	35.80	36.51	436,700	+0.69(+1.93%)
Mar 08, 2006	35.55	35.85	35.26	35.82	468,100	+0.15(+0.42%)
Mar 07, 2006	36.05	36.10	35.62	35.67	559,500	-0.34(-0.94%)
Mar 06, 2006	35.36	36.09	35.34	36.01	276,000	+0.74(+2.10%)
Mar 03, 2006	35.30	35.55	35.20	35.27	521,800	-0.23(-0.65%)
Mar 02, 2006	35.22	35.50	35.12	35.50	508,200	+0.20(+0.57%)
Mar 01, 2006	35.17	35.33	34.94	35.30	509,900	+0.20(+0.57%)
Feb 28, 2006	35.32	35.45	34.96	35.10	1,084,300	-0.22(-0.62%)
Feb 27, 2006	35.45	35.61	35.21	35.32	397,100	-0.04(-0.11%)
Feb 24, 2006	35.63	35.70	35.27	35.36	478,700	-0.28(-0.79%)
Feb 23, 2006	35.50	35.85	35.22	35.64	468,700	+0.21(+0.59%)
Feb 22, 2006	35.00	35.59	34.96	35.43	435,300	+0.37(+1.06%)
Feb 21, 2006	35.05	35.14	34.66	35.06	687,200	+0.17(+0.49%)
Feb 17, 2006	34.56	34.91	34.40	34.89	461,300	+0.30(+0.87%)
Feb 16, 2006	34.67	34.82	34.34	34.59	394,400	-0.03(-0.09%)
Feb 15, 2006	34.25	34.73	34.15	34.62	466,900	+0.17(+0.49%)
Feb 14, 2006	34.15	34.50	33.72	34.45	1,794,700	+0.27(+0.79%)
Feb 13, 2006	34.10	34.33	34.07	34.18	375,400	+0.05(+0.15%)
Feb 10, 2006	34.33	34.57	34.02	34.13	471,100	-0.67(-1.93%)
Feb 09, 2006	34.70	34.94	34.51	34.80	396,100	+0.12(+0.35%)
Feb 08, 2006	34.83	34.87	34.37	34.68	533,300	-0.12(-0.34%)
Feb 07, 2006	35.13	35.22	34.79	34.80	558,500	-0.35(-1.00%)
Feb 06, 2006	35.03	35.25	34.93	35.15	677,200	+0.19(+0.54%)
Feb 03, 2006	35.01	35.30	34.57	34.96	740,800	-0.54(-1.52%)
Feb 02, 2006	35.60	35.62	35.25	35.50	893,900	-0.24(-0.67%)

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.