Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.50	25.57	25.34	25.47	4,903,400	-0.03(-0.12%)
Apr 27, 2006	25.18	25.60	25.13	25.50	4,015,100	+0.35(+1.39%)
Apr 26, 2006	25.40	25.58	25.03	25.15	5,903,900	-0.22(-0.87%)
Apr 25, 2006	24.90	25.37	24.65	25.37	4,056,600	+0.56(+2.26%)
Apr 24, 2006	24.72	24.93	24.70	24.81	1,945,300	+0.00(+0.00%)
Apr 21, 2006	24.70	24.84	24.50	24.81	3,113,600	+0.28(+1.14%)
Apr 20, 2006	24.58	24.71	24.43	24.53	3,766,000	-0.03(-0.12%)
Apr 19, 2006	24.78	24.82	24.38	24.56	3,309,400	-0.24(-0.97%)
Apr 18, 2006	24.80	24.91	24.17	24.80	4,781,200	+0.09(+0.36%)
Apr 17, 2006	24.95	24.95	24.51	24.71	2,373,400	-0.14(-0.56%)
Apr 13, 2006	24.53	24.90	24.43	24.85	1,795,200	+0.32(+1.30%)
Apr 12, 2006	24.65	24.80	24.53	24.53	2,068,500	-0.07(-0.28%)
Apr 11, 2006	25.00	25.00	24.43	24.60	3,229,300	-0.29(-1.17%)
Apr 10, 2006	25.10	25.16	24.87	24.89	5,378,200	-0.25(-0.99%)
Apr 07, 2006	25.45	25.46	24.99	25.14	4,156,200	-0.33(-1.30%)
Apr 06, 2006	24.80	25.50	24.76	25.47	7,143,300	+0.57(+2.29%)
Apr 05, 2006	24.87	25.00	24.67	24.90	5,419,900	+0.13(+0.52%)
Apr 04, 2006	24.59	24.80	24.49	24.77	3,546,900	+0.07(+0.28%)
Apr 03, 2006	24.10	24.74	24.05	24.70	4,637,000	+0.72(+3.00%)
Mar 31, 2006	24.23	24.38	23.97	23.98	5,896,800	-0.26(-1.07%)
Mar 30, 2006	24.55	24.69	24.20	24.24	5,351,700	-0.20(-0.82%)
Mar 29, 2006	24.40	24.54	24.23	24.44	5,789,100	+0.02(+0.08%)
Mar 28, 2006	24.70	24.77	24.22	24.42	4,653,700	-0.36(-1.45%)
Mar 27, 2006	24.85	25.04	24.55	24.78	4,419,300	-0.25(-1.00%)
Mar 24, 2006	24.75	25.06	24.73	25.03	4,423,700	+0.14(+0.56%)
Mar 23, 2006	25.00	25.00	24.85	24.89	3,651,500	-0.19(-0.76%)
Mar 22, 2006	24.82	25.09	24.75	25.08	7,172,300	+0.30(+1.21%)
Mar 21, 2006	24.56	24.80	24.55	24.78	6,324,000	+0.38(+1.56%)
Mar 20, 2006	24.48	24.60	24.26	24.40	2,975,200	-0.22(-0.89%)
Mar 17, 2006	24.35	24.75	24.16	24.62	4,418,800	+0.40(+1.65%)
Mar 16, 2006	24.50	24.50	24.15	24.22	3,201,700	-0.12(-0.49%)
Mar 15, 2006	24.05	24.45	23.89	24.34	3,223,200	+0.38(+1.59%)
Mar 14, 2006	24.02	24.12	23.95	23.96	3,370,400	-0.06(-0.25%)
Mar 13, 2006	24.05	24.27	24.01	24.02	3,411,600	+0.07(+0.29%)
Mar 10, 2006	24.14	24.23	23.88	23.95	3,694,600	-0.01(-0.04%)
Mar 09, 2006	24.10	24.20	23.92	23.96	3,110,400	-0.18(-0.75%)
Mar 08, 2006	24.36	24.42	24.02	24.14	4,224,300	-0.22(-0.90%)
Mar 07, 2006	23.99	24.44	23.98	24.36	4,749,900	+0.33(+1.37%)
Mar 06, 2006	24.00	24.45	23.90	24.03	4,345,200	+0.05(+0.21%)
Mar 03, 2006	24.06	24.31	23.85	23.98	4,152,400	-0.08(-0.33%)
Mar 02, 2006	24.24	24.29	23.91	24.06	8,128,400	-0.59(-2.39%)
Mar 01, 2006	24.50	24.74	24.21	24.65	4,542,600	+0.19(+0.78%)
Feb 28, 2006	24.83	24.75	24.38	24.46	4,980,000	-0.37(-1.49%)
Feb 27, 2006	24.53	25.05	24.53	24.83	7,683,400	+0.30(+1.22%)
Feb 24, 2006	25.04	25.27	24.53	24.53	7,852,800	-0.67(-2.66%)
Feb 23, 2006	25.23	25.55	24.86	25.20	5,946,200	-0.03(-0.12%)
Feb 22, 2006	25.45	25.52	25.17	25.23	7,170,900	-0.07(-0.28%)
Feb 21, 2006	26.00	26.02	25.16	25.30	4,557,900	-0.55(-2.13%)
Feb 17, 2006	25.05	25.95	25.03	25.85	5,383,800	+0.70(+2.78%)
Feb 16, 2006	25.55	25.58	25.10	25.15	4,152,400	-0.46(-1.80%)
Feb 15, 2006	25.72	25.81	25.55	25.61	1,984,200	+0.01(+0.04%)
Feb 14, 2006	25.45	25.83	25.28	25.60	4,273,900	+0.06(+0.23%)
Feb 13, 2006	25.25	25.63	25.15	25.54	2,695,600	+0.08(+0.31%)
Feb 10, 2006	25.58	25.65	25.29	25.46	3,895,200	-0.17(-0.66%)
Feb 09, 2006	25.80	26.00	25.54	25.63	3,644,000	-0.39(-1.50%)
Feb 08, 2006	25.53	26.07	25.53	26.02	3,761,800	+0.49(+1.92%)
Feb 07, 2006	25.95	26.14	25.53	25.53	3,321,700	-0.31(-1.20%)
Feb 06, 2006	25.66	26.08	25.64	25.84	3,735,500	+0.18(+0.70%)
Feb 03, 2006	25.60	26.02	25.38	25.66	5,411,600	+0.01(+0.04%)
Feb 02, 2006	26.12	26.30	25.47	25.65	6,802,800	-0.49(-1.87%)

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.