Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.92	26.08	24.86	25.82	718,500	+0.73(+2.91%)
Apr 27, 2006	24.90	26.09	24.90	25.09	558,300	-0.37(-1.45%)
Apr 26, 2006	25.11	25.66	25.06	25.46	334,400	+0.38(+1.52%)
Apr 25, 2006	25.26	25.28	24.84	25.08	359,900	-0.18(-0.71%)
Apr 24, 2006	25.33	25.55	25.10	25.26	276,800	-0.07(-0.28%)
Apr 21, 2006	24.82	25.34	24.68	25.33	1,017,900	+0.41(+1.65%)
Apr 20, 2006	25.27	25.50	24.75	24.92	533,400	-0.33(-1.31%)
Apr 19, 2006	25.05	25.34	24.96	25.25	836,800	+0.30(+1.20%)
Apr 18, 2006	24.81	25.22	24.65	24.95	834,300	+0.02(+0.08%)
Apr 17, 2006	25.30	25.42	24.89	24.93	628,300	-0.47(-1.85%)
Apr 13, 2006	25.37	25.75	24.92	25.40	404,700	+0.03(+0.12%)
Apr 12, 2006	25.70	25.70	25.14	25.37	443,500	-0.33(-1.28%)
Apr 11, 2006	25.79	25.95	25.55	25.70	734,200	-0.13(-0.50%)
Apr 10, 2006	26.25	26.28	25.50	25.83	726,500	-0.50(-1.90%)
Apr 07, 2006	26.28	26.59	26.01	26.33	412,400	+0.00(+0.00%)
Apr 06, 2006	26.00	26.37	25.94	26.33	1,104,500	+0.46(+1.78%)
Apr 05, 2006	25.02	25.89	24.94	25.87	608,300	+0.87(+3.48%)
Apr 04, 2006	25.01	25.25	24.91	25.00	718,300	-0.10(-0.40%)
Apr 03, 2006	25.26	25.58	25.08	25.10	626,600	-0.16(-0.63%)
Mar 31, 2006	25.68	25.68	24.98	25.26	657,600	-0.42(-1.64%)
Mar 30, 2006	25.47	25.69	25.13	25.68	683,900	+0.48(+1.90%)
Mar 29, 2006	24.86	25.23	24.57	25.20	1,159,000	+0.37(+1.49%)
Mar 28, 2006	25.09	25.24	24.72	24.83	657,000	-0.37(-1.47%)
Mar 27, 2006	25.55	25.55	25.04	25.20	311,100	-0.27(-1.06%)
Mar 24, 2006	25.75	25.97	25.36	25.47	453,500	-0.40(-1.55%)
Mar 23, 2006	25.20	26.62	25.09	25.87	815,700	+0.67(+2.66%)
Mar 22, 2006	25.63	25.63	24.64	25.20	836,600	-0.45(-1.75%)
Mar 21, 2006	25.90	25.99	25.55	25.65	421,800	-0.25(-0.97%)
Mar 20, 2006	25.60	26.02	25.52	25.90	313,700	+0.10(+0.39%)
Mar 17, 2006	25.88	26.01	25.62	25.80	332,400	-0.21(-0.81%)
Mar 16, 2006	25.89	26.34	25.88	26.01	439,300	+0.27(+1.05%)
Mar 15, 2006	25.63	25.75	25.50	25.74	291,200	+0.18(+0.70%)
Mar 14, 2006	25.54	25.66	25.40	25.56	481,400	-0.10(-0.39%)
Mar 13, 2006	25.25	25.66	25.07	25.66	679,800	+0.31(+1.22%)
Mar 10, 2006	24.68	25.73	24.64	25.35	690,200	+0.78(+3.17%)
Mar 09, 2006	24.14	24.69	24.14	24.57	501,700	+0.51(+2.12%)
Mar 08, 2006	23.99	24.10	23.75	24.06	520,300	+0.12(+0.50%)
Mar 07, 2006	23.90	24.12	23.74	23.94	694,900	-0.19(-0.79%)
Mar 06, 2006	24.17	24.24	23.62	24.13	974,700	-0.30(-1.23%)
Mar 03, 2006	24.27	24.80	24.00	24.43	486,800	-0.57(-2.28%)
Mar 02, 2006	25.08	25.34	24.80	25.00	303,400	-0.18(-0.71%)
Mar 01, 2006	24.84	25.44	24.84	25.18	414,100	+0.27(+1.08%)
Feb 28, 2006	25.24	25.38	24.56	24.91	550,300	-0.33(-1.31%)
Feb 27, 2006	24.36	25.30	24.34	25.24	847,500	+0.95(+3.91%)
Feb 24, 2006	24.06	24.47	23.75	24.29	537,200	+0.16(+0.66%)
Feb 23, 2006	24.18	24.36	23.87	24.13	379,100	-0.11(-0.45%)
Feb 22, 2006	24.50	24.60	24.12	24.24	388,500	-0.26(-1.06%)
Feb 21, 2006	24.80	24.80	24.42	24.50	471,500	-0.30(-1.21%)
Feb 17, 2006	24.85	24.99	24.64	24.80	387,200	+0.20(+0.81%)
Feb 16, 2006	25.13	25.13	24.14	24.60	887,100	-0.52(-2.07%)
Feb 15, 2006	25.60	25.70	25.04	25.12	803,100	-0.50(-1.95%)
Feb 14, 2006	25.27	25.87	25.21	25.62	682,100	+0.56(+2.23%)
Feb 13, 2006	25.01	25.40	24.19	25.06	910,800	+0.48(+1.95%)
Feb 10, 2006	24.95	26.85	24.35	24.58	1,281,400	+0.23(+0.94%)
Feb 09, 2006	24.10	24.86	24.10	24.35	714,600	+0.44(+1.84%)
Feb 08, 2006	23.93	24.13	23.70	23.91	743,000	-0.13(-0.54%)
Feb 07, 2006	23.72	24.06	23.54	24.04	463,000	+0.10(+0.42%)
Feb 06, 2006	24.08	24.08	23.70	23.94	618,000	-0.07(-0.29%)
Feb 03, 2006	22.94	24.57	22.30	24.01	1,078,700	+1.07(+4.66%)
Feb 02, 2006	23.44	23.60	22.51	22.94	1,518,600	-1.64(-6.67%)

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.