Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.41	27.51	26.41	27.29	627,000	+0.40(+1.49%)
Apr 27, 2006	26.68	27.14	26.27	26.89	562,500	-0.20(-0.76%)
Apr 26, 2006	27.66	28.16	27.07	27.09	699,900	-0.59(-2.11%)
Apr 25, 2006	27.86	28.11	27.45	27.68	864,800	-0.18(-0.65%)
Apr 24, 2006	27.70	27.99	27.45	27.86	780,200	-0.21(-0.73%)
Apr 21, 2006	27.91	28.32	27.64	28.07	746,200	+0.45(+1.63%)
Apr 20, 2006	27.13	27.70	27.07	27.61	920,200	+0.27(+1.01%)
Apr 19, 2006	26.20	27.37	26.20	27.34	585,600	+0.79(+2.99%)
Apr 18, 2006	26.00	26.55	25.96	26.55	332,300	+0.83(+3.21%)
Apr 17, 2006	26.00	26.07	25.62	25.72	282,500	+0.05(+0.21%)
Apr 13, 2006	25.36	25.66	24.82	25.66	381,900	+0.30(+1.18%)
Apr 12, 2006	25.70	25.85	25.30	25.36	418,300	-0.20(-0.76%)
Apr 11, 2006	26.48	26.49	25.48	25.56	385,600	-0.59(-2.24%)
Apr 10, 2006	26.14	26.32	25.84	26.14	385,400	+0.25(+0.95%)
Apr 07, 2006	26.05	26.31	25.75	25.90	455,400	-0.38(-1.43%)
Apr 06, 2006	26.50	26.62	25.95	26.27	569,500	+0.01(+0.06%)
Apr 05, 2006	25.75	26.40	25.61	26.26	666,300	+0.63(+2.46%)
Apr 04, 2006	25.52	25.66	25.07	25.63	402,100	+0.29(+1.14%)
Apr 03, 2006	25.98	26.16	25.25	25.34	370,800	-0.27(-1.05%)
Mar 31, 2006	25.38	25.90	25.10	25.61	554,200	+0.00(+0.02%)
Mar 30, 2006	25.61	25.82	25.30	25.61	319,800	+0.05(+0.18%)
Mar 29, 2006	25.20	25.56	25.04	25.56	639,700	+0.06(+0.25%)
Mar 28, 2006	24.50	25.50	24.50	25.50	981,000	+0.38(+1.49%)
Mar 27, 2006	25.00	25.20	24.67	25.12	462,600	-0.23(-0.93%)
Mar 24, 2006	25.38	25.77	25.05	25.36	401,500	+0.01(+0.04%)
Mar 23, 2006	24.87	25.45	24.82	25.34	482,300	+0.65(+2.63%)
Mar 22, 2006	24.22	24.88	24.22	24.70	444,100	+0.40(+1.65%)
Mar 21, 2006	24.29	24.90	24.05	24.30	469,000	-0.16(-0.67%)
Mar 20, 2006	24.76	25.07	24.20	24.46	519,500	-0.31(-1.25%)
Mar 17, 2006	25.00	25.12	24.47	24.77	584,700	-0.32(-1.28%)
Mar 16, 2006	24.79	25.22	24.41	25.09	495,400	+0.23(+0.95%)
Mar 15, 2006	24.68	24.89	24.39	24.86	528,800	+0.12(+0.49%)
Mar 14, 2006	24.35	24.74	24.10	24.73	841,900	+0.54(+2.23%)
Mar 13, 2006	23.70	24.22	23.70	24.20	665,900	+0.70(+2.98%)
Mar 10, 2006	23.15	23.61	22.85	23.50	505,800	+0.21(+0.90%)
Mar 09, 2006	23.38	23.59	23.12	23.29	490,600	+0.07(+0.28%)
Mar 08, 2006	22.95	23.52	22.56	23.22	706,700	-0.02(-0.09%)
Mar 07, 2006	23.70	23.73	23.11	23.24	635,400	-0.66(-2.76%)
Mar 06, 2006	24.27	24.30	23.62	23.90	569,700	-0.60(-2.45%)
Mar 03, 2006	24.52	24.90	24.42	24.50	746,300	-0.02(-0.10%)
Mar 02, 2006	24.11	24.55	23.70	24.52	935,300	+0.43(+1.81%)
Mar 01, 2006	23.55	24.12	23.55	24.09	899,300	+0.63(+2.69%)
Feb 28, 2006	23.50	23.52	23.02	23.46	540,500	-0.04(-0.17%)
Feb 27, 2006	23.50	23.70	23.23	23.50	481,800	-0.16(-0.66%)
Feb 24, 2006	23.65	24.07	23.59	23.66	254,600	+0.11(+0.45%)
Feb 23, 2006	23.62	23.97	23.30	23.55	532,700	-0.02(-0.11%)
Feb 22, 2006	23.75	23.75	23.37	23.57	368,100	-0.34(-1.42%)
Feb 21, 2006	23.50	24.05	23.50	23.91	617,200	+0.69(+2.97%)
Feb 17, 2006	23.48	23.64	23.04	23.23	551,100	-0.21(-0.92%)
Feb 16, 2006	23.65	23.68	22.89	23.44	1,233,900	+0.09(+0.36%)
Feb 15, 2006	23.48	24.29	23.05	23.36	2,722,500	+0.86(+3.80%)
Feb 14, 2006	22.38	22.66	22.04	22.50	806,400	-0.25(-1.10%)
Feb 13, 2006	23.12	23.18	22.59	22.75	459,500	-0.37(-1.60%)
Feb 10, 2006	23.09	23.24	22.50	23.12	656,200	+0.11(+0.46%)
Feb 09, 2006	23.90	24.24	23.00	23.02	458,000	-0.68(-2.85%)
Feb 08, 2006	23.50	23.93	23.13	23.69	742,400	+0.21(+0.87%)
Feb 07, 2006	24.55	24.55	23.48	23.48	619,800	-1.27(-5.11%)
Feb 06, 2006	24.84	24.99	24.48	24.75	1,007,700	+0.16(+0.65%)
Feb 03, 2006	24.88	24.98	24.42	24.59	465,600	-0.29(-1.15%)
Feb 02, 2006	24.90	25.02	24.32	24.88	770,400	+0.09(+0.34%)

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.