Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.32	30.78	28.86	30.65	420,800	+0.91(+3.06%)
Apr 27, 2006	29.25	29.94	28.80	29.74	632,700	-1.42(-4.56%)
Apr 26, 2006	30.50	31.16	30.36	31.16	146,000	+0.71(+2.33%)
Apr 25, 2006	30.19	30.51	29.55	30.45	145,700	+0.24(+0.79%)
Apr 24, 2006	30.49	30.49	29.92	30.21	105,700	-0.23(-0.76%)
Apr 21, 2006	31.19	31.19	30.22	30.44	85,200	-0.29(-0.94%)
Apr 20, 2006	30.63	31.00	30.29	30.73	57,900	-0.02(-0.07%)
Apr 19, 2006	30.48	30.99	30.45	30.75	140,000	+0.37(+1.22%)
Apr 18, 2006	29.70	30.49	29.80	30.38	148,100	+0.69(+2.32%)
Apr 17, 2006	29.65	29.74	29.38	29.69	132,900	+0.16(+0.54%)
Apr 13, 2006	29.50	29.64	29.30	29.53	82,200	+0.03(+0.10%)
Apr 12, 2006	29.15	29.59	28.80	29.50	127,200	+0.40(+1.37%)
Apr 11, 2006	29.35	29.55	28.81	29.10	122,200	-0.25(-0.85%)
Apr 10, 2006	29.16	29.35	28.60	29.35	146,600	+0.39(+1.35%)
Apr 07, 2006	29.22	29.59	28.72	28.96	112,100	-0.28(-0.96%)
Apr 06, 2006	29.65	29.66	29.14	29.24	196,600	-0.50(-1.68%)
Apr 05, 2006	30.15	30.15	29.54	29.74	136,800	-0.44(-1.46%)
Apr 04, 2006	30.59	30.81	30.10	30.18	104,700	-0.47(-1.53%)
Apr 03, 2006	30.98	31.15	30.60	30.65	188,000	-0.41(-1.32%)
Mar 31, 2006	30.81	31.17	30.73	31.06	81,300	+0.36(+1.17%)
Mar 30, 2006	30.75	30.99	30.34	30.70	66,400	+0.00(+0.00%)
Mar 29, 2006	30.30	30.84	30.16	30.70	69,700	+0.38(+1.25%)
Mar 28, 2006	30.47	31.00	30.25	30.32	93,000	-0.38(-1.24%)
Mar 27, 2006	32.75	32.75	30.51	30.70	278,300	-0.65(-2.07%)
Mar 24, 2006	31.08	31.49	30.60	31.35	79,100	+0.33(+1.06%)
Mar 23, 2006	31.14	31.20	30.81	31.02	42,100	-0.24(-0.77%)
Mar 22, 2006	30.35	31.33	30.30	31.26	114,600	+0.76(+2.49%)
Mar 21, 2006	30.65	30.89	30.18	30.50	124,800	-0.24(-0.78%)
Mar 20, 2006	30.65	30.90	30.53	30.74	105,900	+0.14(+0.46%)
Mar 17, 2006	30.72	30.91	30.50	30.60	286,700	+0.03(+0.10%)
Mar 16, 2006	30.54	30.89	30.51	30.57	168,400	+0.03(+0.10%)
Mar 15, 2006	30.60	30.63	29.95	30.54	146,000	+0.01(+0.03%)
Mar 14, 2006	30.22	30.68	29.83	30.53	132,900	+0.17(+0.56%)
Mar 13, 2006	30.90	31.15	30.24	30.36	83,100	-0.55(-1.78%)
Mar 10, 2006	30.75	30.95	30.51	30.91	62,000	+0.22(+0.72%)
Mar 09, 2006	31.31	31.31	30.40	30.69	87,700	-0.57(-1.82%)
Mar 08, 2006	31.48	31.50	30.76	31.26	109,000	-0.01(-0.03%)
Mar 07, 2006	31.65	31.65	30.90	31.27	119,400	-0.54(-1.70%)
Mar 06, 2006	30.45	31.93	30.45	31.81	111,900	+0.41(+1.31%)
Mar 03, 2006	31.95	32.10	31.37	31.40	104,400	-0.55(-1.72%)
Mar 02, 2006	32.21	32.28	31.87	31.95	156,600	-0.25(-0.78%)
Mar 01, 2006	31.39	32.33	31.39	32.20	192,600	+0.89(+2.84%)
Feb 28, 2006	32.70	32.70	31.03	31.31	354,800	-1.39(-4.25%)
Feb 27, 2006	33.30	33.36	32.68	32.70	182,400	-0.47(-1.42%)
Feb 24, 2006	32.73	33.20	32.72	33.17	122,800	+0.35(+1.07%)
Feb 23, 2006	33.30	33.39	32.76	32.82	117,200	-0.53(-1.59%)
Feb 22, 2006	32.26	33.46	32.25	33.35	556,300	+1.09(+3.38%)
Feb 21, 2006	33.75	33.88	32.15	32.26	293,000	-1.42(-4.22%)
Feb 17, 2006	35.12	35.12	33.33	33.68	271,300	-1.44(-4.10%)
Feb 16, 2006	35.00	36.40	34.60	35.12	476,500	+2.12(+6.42%)
Feb 15, 2006	32.60	33.04	32.57	33.00	63,600	+0.22(+0.67%)
Feb 14, 2006	32.10	32.96	31.95	32.78	118,200	+0.61(+1.90%)
Feb 13, 2006	32.42	32.69	31.96	32.17	96,400	-0.19(-0.59%)
Feb 10, 2006	32.52	32.68	32.08	32.36	97,900	-0.23(-0.71%)
Feb 09, 2006	33.04	33.10	32.52	32.59	153,700	-0.30(-0.91%)
Feb 08, 2006	32.87	32.99	32.52	32.89	100,500	+0.14(+0.43%)
Feb 07, 2006	33.27	33.83	32.60	32.75	144,100	-0.49(-1.47%)
Feb 06, 2006	33.15	33.33	32.70	33.24	157,900	+0.15(+0.45%)
Feb 03, 2006	33.68	33.71	33.00	33.09	136,500	-0.59(-1.75%)
Feb 02, 2006	34.59	34.59	33.51	33.68	154,000	-0.85(-2.46%)

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.