Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.12	23.22	23.12	23.16	20,900	+0.03(+0.13%)
Apr 27, 2006	23.19	23.23	23.08	23.13	35,500	-0.01(-0.04%)
Apr 26, 2006	23.06	23.15	23.06	23.14	25,300	-0.02(-0.09%)
Apr 25, 2006	23.36	23.38	23.07	23.16	94,400	-0.24(-1.03%)
Apr 24, 2006	23.32	23.45	23.25	23.40	17,500	+0.06(+0.26%)
Apr 21, 2006	23.23	23.35	23.20	23.34	54,400	+0.05(+0.21%)
Apr 20, 2006	23.17	23.29	23.17	23.29	30,000	+0.01(+0.04%)
Apr 19, 2006	23.34	23.43	23.08	23.28	51,700	-0.13(-0.56%)
Apr 18, 2006	23.35	23.49	23.23	23.41	28,300	+0.06(+0.26%)
Apr 17, 2006	23.40	23.46	23.24	23.35	61,100	-0.08(-0.34%)
Apr 13, 2006	23.65	23.59	23.37	23.43	24,800	-0.22(-0.93%)
Apr 12, 2006	23.84	23.84	23.65	23.65	22,900	-0.23(-0.96%)
Apr 11, 2006	23.80	23.91	23.78	23.88	41,000	+0.03(+0.13%)
Apr 10, 2006	23.75	23.87	23.72	23.85	25,900	+0.04(+0.17%)
Apr 07, 2006	23.98	23.98	23.71	23.81	78,500	-0.17(-0.71%)
Apr 06, 2006	24.10	24.15	23.98	23.98	33,900	-0.17(-0.70%)
Apr 05, 2006	24.17	24.21	24.06	24.15	25,000	+0.05(+0.21%)
Apr 04, 2006	24.25	24.26	24.10	24.10	22,700	-0.05(-0.21%)
Apr 03, 2006	24.37	24.37	24.13	24.15	45,100	-0.21(-0.86%)
Mar 31, 2006	24.36	24.41	24.30	24.36	41,300	+0.01(+0.04%)
Mar 30, 2006	24.46	24.46	24.31	24.35	16,900	-0.11(-0.43%)
Mar 29, 2006	24.41	24.49	24.41	24.46	46,000	+0.02(+0.07%)
Mar 28, 2006	24.55	24.55	24.43	24.44	29,900	-0.14(-0.57%)
Mar 27, 2006	24.51	24.60	24.51	24.58	28,400	+0.02(+0.08%)
Mar 24, 2006	24.51	24.60	24.48	24.56	39,200	-0.04(-0.16%)
Mar 23, 2006	24.51	24.65	24.51	24.60	20,700	+0.03(+0.12%)
Mar 22, 2006	24.58	24.58	24.48	24.57	32,700	+0.07(+0.29%)
Mar 21, 2006	24.57	24.62	24.50	24.50	28,200	-0.11(-0.45%)
Mar 20, 2006	24.54	24.63	24.54	24.61	52,100	+0.04(+0.16%)
Mar 17, 2006	24.53	24.65	24.53	24.57	80,300	-0.02(-0.08%)
Mar 16, 2006	24.43	24.60	24.42	24.59	44,100	+0.09(+0.37%)
Mar 15, 2006	24.47	24.54	24.42	24.50	22,400	-0.03(-0.12%)
Mar 14, 2006	24.45	24.60	24.45	24.53	40,500	+0.08(+0.33%)
Mar 13, 2006	24.52	24.52	24.41	24.45	39,700	-0.07(-0.29%)
Mar 10, 2006	24.47	24.52	24.40	24.52	46,600	+0.01(+0.04%)
Mar 09, 2006	24.48	24.60	24.48	24.51	100,400	-0.01(-0.04%)
Mar 08, 2006	24.61	24.61	24.45	24.52	76,900	-0.06(-0.24%)
Mar 07, 2006	24.56	24.63	24.50	24.58	59,300	+0.04(+0.16%)
Mar 06, 2006	24.64	24.69	24.52	24.54	30,200	-0.18(-0.73%)
Mar 03, 2006	24.75	24.75	24.65	24.72	35,900	+0.00(+0.00%)
Mar 02, 2006	24.80	24.83	24.70	24.72	72,300	-0.06(-0.24%)
Mar 01, 2006	24.71	24.85	24.71	24.78	189,100	+0.07(+0.28%)
Feb 28, 2006	24.79	24.80	24.71	24.71	78,600	-0.08(-0.32%)
Feb 27, 2006	24.80	24.80	24.73	24.79	38,900	+0.02(+0.08%)
Feb 24, 2006	24.72	24.81	24.71	24.77	47,700	-0.04(-0.16%)
Feb 23, 2006	24.80	24.87	24.71	24.81	61,300	-0.03(-0.12%)
Feb 22, 2006	24.76	24.91	24.67	24.84	52,200	+0.08(+0.32%)
Feb 21, 2006	24.72	24.76	24.65	24.76	49,200	-0.01(-0.04%)
Feb 17, 2006	24.70	24.77	24.65	24.77	56,200	+0.11(+0.45%)
Feb 16, 2006	24.70	24.70	24.62	24.66	39,000	-0.04(-0.16%)
Feb 15, 2006	24.58	24.74	24.57	24.70	47,300	+0.08(+0.32%)
Feb 14, 2006	24.59	24.65	24.55	24.62	36,100	+0.01(+0.04%)
Feb 13, 2006	24.65	24.74	24.54	24.61	82,000	-0.33(-1.32%)
Feb 10, 2006	24.88	24.99	24.86	24.94	25,800	+0.04(+0.16%)
Feb 09, 2006	24.80	24.94	24.80	24.90	55,700	+0.07(+0.28%)
Feb 08, 2006	24.72	24.88	24.72	24.83	59,400	+0.17(+0.69%)
Feb 07, 2006	24.75	24.84	24.66	24.66	74,300	-0.07(-0.28%)
Feb 06, 2006	24.65	24.79	24.62	24.73	101,400	+0.02(+0.08%)
Feb 03, 2006	24.74	24.75	24.62	24.71	43,600	-0.03(-0.12%)
Feb 02, 2006	24.80	24.83	24.74	24.74	38,300	-0.06(-0.24%)

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.