Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.65	30.93	30.50	30.80	127,600	+0.05(+0.16%)
Apr 27, 2006	30.28	30.83	30.10	30.75	114,100	+0.25(+0.82%)
Apr 26, 2006	30.60	30.73	30.35	30.50	164,100	+0.00(+0.00%)
Apr 25, 2006	30.27	30.52	29.59	30.50	309,400	+0.12(+0.39%)
Apr 24, 2006	30.74	30.79	30.37	30.38	123,000	-0.22(-0.72%)
Apr 21, 2006	31.85	31.86	30.38	30.60	322,000	-1.18(-3.71%)
Apr 20, 2006	31.90	32.26	31.77	31.78	150,400	-0.27(-0.84%)
Apr 19, 2006	32.04	32.54	31.89	32.05	243,500	-0.05(-0.16%)
Apr 18, 2006	32.52	32.61	31.94	32.10	220,700	-0.41(-1.26%)
Apr 17, 2006	32.72	32.78	32.31	32.51	153,500	-0.34(-1.04%)
Apr 13, 2006	33.23	33.22	32.78	32.85	161,700	-0.38(-1.14%)
Apr 12, 2006	33.24	33.49	33.13	33.23	85,000	-0.16(-0.48%)
Apr 11, 2006	33.66	33.69	33.25	33.39	92,800	-0.20(-0.60%)
Apr 10, 2006	33.44	33.74	33.24	33.59	132,000	+0.01(+0.03%)
Apr 07, 2006	33.46	33.69	33.31	33.58	470,000	+0.23(+0.69%)
Apr 06, 2006	33.24	33.38	32.92	33.35	526,000	+0.11(+0.33%)
Apr 05, 2006	33.13	33.36	33.09	33.24	260,700	-0.05(-0.15%)
Apr 04, 2006	33.21	33.37	33.10	33.29	163,600	+0.03(+0.09%)
Apr 03, 2006	33.09	33.32	33.00	33.26	215,900	-0.03(-0.09%)
Mar 31, 2006	33.28	33.38	33.18	33.29	265,000	-0.06(-0.18%)
Mar 30, 2006	33.43	33.49	33.23	33.35	75,400	-0.24(-0.71%)
Mar 29, 2006	33.17	33.70	33.17	33.59	251,900	+0.42(+1.27%)
Mar 28, 2006	32.99	33.27	32.89	33.17	226,500	+0.06(+0.18%)
Mar 27, 2006	32.85	33.13	32.81	33.11	335,100	+0.36(+1.10%)
Mar 24, 2006	32.63	32.81	32.55	32.75	116,700	+0.16(+0.49%)
Mar 23, 2006	32.60	32.68	32.32	32.59	126,200	-0.06(-0.18%)
Mar 22, 2006	32.50	32.69	32.31	32.65	100,400	+0.08(+0.25%)
Mar 21, 2006	32.30	32.69	32.26	32.57	118,000	+0.09(+0.28%)
Mar 20, 2006	33.19	33.25	32.45	32.48	178,200	-0.83(-2.49%)
Mar 17, 2006	33.39	33.75	33.20	33.31	210,400	-0.07(-0.21%)
Mar 16, 2006	33.87	33.88	33.38	33.38	130,700	-0.50(-1.48%)
Mar 15, 2006	33.89	34.01	33.50	33.88	85,100	-0.15(-0.44%)
Mar 14, 2006	34.10	34.12	33.84	34.03	72,800	-0.12(-0.35%)
Mar 13, 2006	34.50	34.66	34.11	34.15	53,200	-0.22(-0.64%)
Mar 10, 2006	34.15	34.38	34.09	34.37	122,100	+0.23(+0.67%)
Mar 09, 2006	34.49	34.49	34.12	34.14	74,100	-0.35(-1.01%)
Mar 08, 2006	34.36	34.60	34.19	34.49	172,600	-0.07(-0.20%)
Mar 07, 2006	34.95	34.96	34.50	34.56	109,600	-0.62(-1.76%)
Mar 06, 2006	35.05	35.29	34.92	35.18	190,500	+0.02(+0.06%)
Mar 03, 2006	34.93	35.20	34.79	35.16	239,100	-0.02(-0.06%)
Mar 02, 2006	34.90	35.18	34.65	35.18	162,900	+0.04(+0.11%)
Mar 01, 2006	34.95	35.14	34.56	35.14	312,500	+0.19(+0.54%)
Feb 28, 2006	35.33	35.18	34.90	34.95	264,200	-0.38(-1.08%)
Feb 27, 2006	35.47	35.47	35.21	35.33	127,000	-0.30(-0.84%)
Feb 24, 2006	35.23	35.66	35.16	35.63	124,000	+0.40(+1.14%)
Feb 23, 2006	35.56	35.61	35.20	35.23	157,200	-0.57(-1.59%)
Feb 22, 2006	35.24	35.83	35.22	35.80	384,000	+0.96(+2.76%)
Feb 21, 2006	34.87	34.94	34.64	34.84	141,500	-0.16(-0.46%)
Feb 17, 2006	35.29	35.29	34.62	35.00	189,000	-0.14(-0.40%)
Feb 16, 2006	35.14	35.35	35.00	35.14	122,200	-0.13(-0.37%)
Feb 15, 2006	35.58	35.58	35.15	35.27	220,200	-0.39(-1.09%)
Feb 14, 2006	34.95	35.91	34.95	35.66	307,500	+0.67(+1.91%)
Feb 13, 2006	33.90	35.04	33.90	34.99	376,900	+0.94(+2.76%)
Feb 10, 2006	33.39	34.08	33.30	34.05	217,800	+0.56(+1.67%)
Feb 09, 2006	33.10	33.56	33.10	33.49	153,100	+0.41(+1.24%)
Feb 08, 2006	33.20	33.40	33.00	33.08	125,100	-0.12(-0.36%)
Feb 07, 2006	33.79	33.98	33.03	33.20	263,700	-0.63(-1.86%)
Feb 06, 2006	33.92	34.02	33.74	33.83	77,300	-0.18(-0.53%)
Feb 03, 2006	33.98	34.46	33.90	34.01	142,700	-0.15(-0.44%)
Feb 02, 2006	34.60	34.75	34.05	34.16	165,200	-0.54(-1.56%)

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.