Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.85	28.91	28.54	28.86	857,200	+0.01(+0.03%)
Apr 27, 2006	29.37	29.50	28.76	28.85	755,000	-0.84(-2.83%)
Apr 26, 2006	29.59	29.69	29.45	29.69	560,600	+0.78(+2.70%)
Apr 25, 2006	28.70	29.05	28.65	28.91	673,600	-0.08(-0.28%)
Apr 24, 2006	29.40	29.43	28.96	28.99	705,600	-0.92(-3.08%)
Apr 21, 2006	29.85	29.96	29.71	29.91	732,200	+0.32(+1.08%)
Apr 20, 2006	30.02	30.10	29.20	29.59	1,307,000	-0.43(-1.43%)
Apr 19, 2006	30.27	30.27	29.85	30.02	838,900	-0.25(-0.83%)
Apr 18, 2006	29.40	30.29	29.40	30.27	693,700	+1.11(+3.81%)
Apr 17, 2006	29.10	29.23	29.08	29.16	778,600	+0.38(+1.32%)
Apr 13, 2006	28.71	28.88	28.57	28.78	326,000	+0.07(+0.24%)
Apr 12, 2006	28.35	28.78	28.31	28.71	669,100	+0.03(+0.10%)
Apr 11, 2006	29.45	29.58	28.65	28.68	1,108,000	-0.95(-3.21%)
Apr 10, 2006	29.40	29.64	29.26	29.63	1,117,000	+0.74(+2.56%)
Apr 07, 2006	29.25	29.25	28.75	28.89	738,300	-0.01(-0.03%)
Apr 06, 2006	28.52	28.91	28.50	28.90	1,282,500	+1.08(+3.88%)
Apr 05, 2006	27.75	27.86	27.72	27.82	641,700	+0.07(+0.25%)
Apr 04, 2006	27.47	27.75	27.40	27.75	1,140,700	+0.40(+1.46%)
Apr 03, 2006	27.24	27.53	27.13	27.35	854,700	+0.81(+3.05%)
Mar 31, 2006	26.91	26.91	26.30	26.54	497,000	-0.37(-1.37%)
Mar 30, 2006	26.95	27.09	26.75	26.91	583,000	+0.23(+0.86%)
Mar 29, 2006	26.22	26.69	26.17	26.68	780,600	+0.40(+1.52%)
Mar 28, 2006	26.14	26.59	26.08	26.28	1,092,400	+0.75(+2.94%)
Mar 27, 2006	25.35	25.77	25.35	25.53	695,800	+0.46(+1.83%)
Mar 24, 2006	24.87	25.19	24.70	25.07	466,300	+0.23(+0.93%)
Mar 23, 2006	24.90	25.00	24.68	24.84	268,400	-0.09(-0.36%)
Mar 22, 2006	24.80	25.00	24.72	24.93	579,300	-0.13(-0.52%)
Mar 21, 2006	25.17	25.32	25.01	25.06	629,600	-0.16(-0.63%)
Mar 20, 2006	25.05	25.48	25.00	25.22	774,100	+0.52(+2.11%)
Mar 17, 2006	24.69	24.85	24.62	24.70	549,300	+0.29(+1.19%)
Mar 16, 2006	24.67	24.91	24.40	24.41	1,096,000	+0.00(+0.00%)
Mar 15, 2006	24.26	24.47	24.20	24.41	600,700	+0.50(+2.09%)
Mar 14, 2006	23.01	23.93	23.01	23.91	612,900	+0.46(+1.96%)
Mar 13, 2006	23.25	23.63	23.23	23.45	567,900	+0.33(+1.43%)
Mar 10, 2006	23.05	23.12	22.95	23.12	470,200	+0.00(+0.00%)
Mar 09, 2006	23.28	23.44	23.07	23.12	503,100	-0.19(-0.82%)
Mar 08, 2006	23.15	23.43	23.05	23.31	807,600	-0.17(-0.72%)
Mar 07, 2006	23.40	23.54	23.28	23.48	438,600	-0.53(-2.21%)
Mar 06, 2006	24.07	24.19	23.98	24.01	416,500	-0.01(-0.04%)
Mar 03, 2006	23.99	24.15	23.86	24.02	433,400	-0.34(-1.40%)
Mar 02, 2006	24.19	24.37	24.04	24.36	272,500	+0.15(+0.62%)
Mar 01, 2006	24.10	24.25	24.06	24.21	284,000	-0.02(-0.08%)
Feb 28, 2006	24.66	24.54	24.18	24.23	336,200	-0.43(-1.74%)
Feb 27, 2006	24.60	24.72	24.52	24.66	324,200	+0.16(+0.65%)
Feb 24, 2006	24.50	24.62	24.40	24.50	337,800	-0.07(-0.28%)
Feb 23, 2006	24.50	24.62	24.43	24.57	526,800	+0.14(+0.57%)
Feb 22, 2006	24.25	24.49	24.15	24.43	538,500	+0.32(+1.33%)
Feb 21, 2006	23.99	24.20	23.99	24.11	814,500	+0.40(+1.69%)
Feb 17, 2006	23.59	23.80	23.51	23.71	550,600	-0.03(-0.13%)
Feb 16, 2006	23.59	23.84	23.53	23.74	337,100	+0.23(+0.98%)
Feb 15, 2006	23.38	23.59	23.35	23.51	200,600	-0.09(-0.38%)
Feb 14, 2006	23.21	23.63	23.21	23.60	508,400	+0.78(+3.42%)
Feb 13, 2006	23.10	23.10	22.70	22.82	650,700	-0.53(-2.27%)
Feb 10, 2006	23.47	23.48	23.19	23.35	469,200	-0.09(-0.38%)
Feb 09, 2006	23.50	23.54	23.40	23.44	377,700	-0.06(-0.26%)
Feb 08, 2006	23.36	23.52	23.15	23.50	497,000	+0.22(+0.95%)
Feb 07, 2006	23.52	23.75	23.18	23.28	683,800	-0.88(-3.64%)
Feb 06, 2006	24.03	24.16	23.91	24.16	628,800	+0.54(+2.29%)
Feb 03, 2006	23.85	23.90	23.25	23.62	656,600	-0.60(-2.48%)
Feb 02, 2006	24.53	24.55	24.17	24.22	304,000	-0.40(-1.62%)

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.