Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.44	31.53	30.97	31.46	477,800	+0.06(+0.19%)
Apr 27, 2006	32.75	33.10	31.10	31.40	1,301,700	-0.56(-1.75%)
Apr 26, 2006	31.98	32.11	31.63	31.96	445,700	+0.11(+0.35%)
Apr 25, 2006	32.10	32.10	31.46	31.85	710,500	+0.26(+0.82%)
Apr 24, 2006	31.60	31.69	31.39	31.59	339,200	-0.01(-0.03%)
Apr 21, 2006	31.91	31.91	31.41	31.60	445,000	-0.08(-0.25%)
Apr 20, 2006	31.81	31.89	31.31	31.68	267,000	-0.13(-0.41%)
Apr 19, 2006	31.90	32.09	31.48	31.81	304,600	-0.30(-0.93%)
Apr 18, 2006	31.24	32.15	31.24	32.11	558,000	+0.95(+3.05%)
Apr 17, 2006	31.06	31.63	30.92	31.16	343,000	+0.24(+0.78%)
Apr 13, 2006	31.04	31.19	30.16	30.92	378,000	-0.12(-0.39%)
Apr 12, 2006	31.41	31.44	30.93	31.04	302,700	-0.27(-0.86%)
Apr 11, 2006	31.80	31.87	31.20	31.31	301,000	-0.35(-1.11%)
Apr 10, 2006	31.93	31.96	31.55	31.66	231,200	-0.15(-0.47%)
Apr 07, 2006	32.02	32.35	31.69	31.81	350,200	-0.21(-0.66%)
Apr 06, 2006	31.96	32.23	31.79	32.02	243,200	-0.03(-0.09%)
Apr 05, 2006	32.02	32.18	31.55	32.05	510,900	+0.15(+0.47%)
Apr 04, 2006	31.90	32.15	31.63	31.90	417,200	+0.08(+0.25%)
Apr 03, 2006	31.59	32.25	31.59	31.82	345,100	+0.24(+0.76%)
Mar 31, 2006	31.98	32.08	31.49	31.58	405,300	-0.39(-1.22%)
Mar 30, 2006	32.41	32.88	31.77	31.97	647,900	-0.17(-0.53%)
Mar 29, 2006	31.88	32.21	31.79	32.14	660,600	+0.47(+1.48%)
Mar 28, 2006	32.18	32.18	31.62	31.67	321,300	-0.47(-1.46%)
Mar 27, 2006	32.26	32.28	31.99	32.14	483,700	+0.03(+0.09%)
Mar 24, 2006	33.00	33.00	31.94	32.11	624,500	+0.19(+0.60%)
Mar 23, 2006	31.91	32.17	31.84	31.92	357,000	-0.11(-0.34%)
Mar 22, 2006	31.75	32.10	31.70	32.03	351,600	+0.04(+0.13%)
Mar 21, 2006	32.34	32.67	31.84	31.99	387,000	-0.49(-1.51%)
Mar 20, 2006	32.95	33.03	32.38	32.48	376,600	-0.44(-1.34%)
Mar 17, 2006	32.75	33.02	32.50	32.92	625,800	+0.34(+1.04%)
Mar 16, 2006	32.50	34.25	32.41	32.58	1,430,200	+1.53(+4.93%)
Mar 15, 2006	30.81	31.06	30.79	31.05	261,100	+0.27(+0.88%)
Mar 14, 2006	30.62	30.90	30.62	30.78	278,200	+0.12(+0.39%)
Mar 13, 2006	30.70	30.81	30.54	30.66	228,300	+0.07(+0.23%)
Mar 10, 2006	30.22	30.70	30.12	30.59	231,400	+0.30(+0.99%)
Mar 09, 2006	29.95	30.30	29.89	30.29	398,500	+0.34(+1.14%)
Mar 08, 2006	29.88	30.00	29.50	29.95	404,700	+0.07(+0.23%)
Mar 07, 2006	29.79	30.00	29.63	29.88	406,000	+0.17(+0.57%)
Mar 06, 2006	29.74	29.97	29.57	29.71	289,100	-0.06(-0.20%)
Mar 03, 2006	29.76	29.99	29.60	29.77	243,600	-0.09(-0.30%)
Mar 02, 2006	30.00	30.09	29.77	29.86	280,900	-0.15(-0.50%)
Mar 01, 2006	30.07	30.13	29.83	30.01	290,400	+0.03(+0.10%)
Feb 28, 2006	30.34	30.34	29.69	29.98	498,800	-0.36(-1.19%)
Feb 27, 2006	30.19	30.60	30.19	30.34	241,700	+0.21(+0.70%)
Feb 24, 2006	30.24	30.24	29.96	30.13	195,900	-0.04(-0.13%)
Feb 23, 2006	30.43	30.50	30.15	30.17	289,000	-0.39(-1.28%)
Feb 22, 2006	30.29	30.63	30.21	30.56	388,100	+0.38(+1.26%)
Feb 21, 2006	30.45	30.58	30.10	30.18	275,800	-0.26(-0.85%)
Feb 17, 2006	30.51	30.58	30.31	30.44	322,900	-0.02(-0.07%)
Feb 16, 2006	30.51	30.55	30.01	30.46	344,700	+0.02(+0.07%)
Feb 15, 2006	30.44	30.64	30.05	30.44	503,900	-0.09(-0.29%)
Feb 14, 2006	30.15	30.59	29.98	30.53	881,700	+0.44(+1.46%)
Feb 13, 2006	30.32	30.37	29.97	30.09	523,300	-0.32(-1.05%)
Feb 10, 2006	30.40	30.47	30.10	30.41	663,600	-0.03(-0.10%)
Feb 09, 2006	30.49	30.68	30.36	30.44	526,600	+0.04(+0.13%)
Feb 08, 2006	30.31	30.50	30.18	30.40	516,700	+0.10(+0.33%)
Feb 07, 2006	30.45	30.62	30.19	30.30	588,700	-0.19(-0.62%)
Feb 06, 2006	30.42	30.62	30.25	30.49	748,100	+0.24(+0.79%)
Feb 03, 2006	30.49	30.49	30.03	30.25	836,200	-0.25(-0.82%)
Feb 02, 2006	30.83	30.83	30.03	30.50	785,500	-0.31(-1.01%)

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.