Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.98	36.39	35.67	36.20	1,294,500	+0.11(+0.30%)
Apr 27, 2006	35.67	36.24	35.32	36.09	763,700	+0.36(+1.01%)
Apr 26, 2006	35.75	35.90	35.58	35.73	1,146,600	+0.13(+0.37%)
Apr 25, 2006	35.40	35.85	35.16	35.60	1,025,900	+0.44(+1.25%)
Apr 24, 2006	35.19	35.35	35.02	35.16	852,700	-0.36(-1.01%)
Apr 21, 2006	35.67	35.68	34.88	35.52	950,800	-0.08(-0.22%)
Apr 20, 2006	36.06	36.40	35.14	35.60	1,990,700	+1.09(+3.16%)
Apr 19, 2006	34.49	34.68	34.12	34.51	588,700	-0.01(-0.03%)
Apr 18, 2006	33.30	34.86	33.44	34.52	1,002,300	+1.22(+3.66%)
Apr 17, 2006	32.89	33.52	32.89	33.30	789,100	+0.51(+1.56%)
Apr 13, 2006	32.70	33.11	32.64	32.79	353,400	+0.09(+0.28%)
Apr 12, 2006	32.56	32.91	32.53	32.70	348,000	+0.20(+0.62%)
Apr 11, 2006	33.02	33.14	32.46	32.50	565,200	-0.50(-1.52%)
Apr 10, 2006	33.49	33.49	32.81	33.00	432,200	-0.51(-1.52%)
Apr 07, 2006	34.49	34.50	33.36	33.51	752,800	-0.42(-1.24%)
Apr 06, 2006	33.58	34.19	33.58	33.93	643,900	+0.36(+1.07%)
Apr 05, 2006	33.20	33.76	33.20	33.57	935,600	+0.35(+1.05%)
Apr 04, 2006	33.41	33.50	32.92	33.22	605,900	+0.21(+0.64%)
Apr 03, 2006	32.60	33.30	32.54	33.01	1,009,000	+0.74(+2.29%)
Mar 31, 2006	32.25	32.50	32.10	32.27	536,300	+0.01(+0.03%)
Mar 30, 2006	32.06	32.42	32.02	32.26	973,700	+0.66(+2.09%)
Mar 29, 2006	31.37	31.72	31.26	31.60	1,406,800	+0.27(+0.86%)
Mar 28, 2006	31.94	31.97	31.18	31.33	823,100	-0.77(-2.40%)
Mar 27, 2006	31.80	32.20	31.75	32.10	559,100	-0.02(-0.06%)
Mar 24, 2006	32.10	32.25	31.96	32.12	970,700	-0.04(-0.12%)
Mar 23, 2006	32.59	32.59	31.96	32.16	709,700	+0.35(+1.10%)
Mar 22, 2006	31.85	32.01	31.32	31.81	1,282,500	-0.04(-0.13%)
Mar 21, 2006	32.05	32.53	31.83	31.85	674,500	-0.32(-0.99%)
Mar 20, 2006	32.24	32.35	32.04	32.17	776,300	-0.07(-0.22%)
Mar 17, 2006	32.52	32.67	32.18	32.24	1,356,300	-0.46(-1.41%)
Mar 16, 2006	33.42	33.60	32.65	32.70	617,300	-0.74(-2.21%)
Mar 15, 2006	33.26	33.68	33.17	33.44	1,482,400	+0.23(+0.69%)
Mar 14, 2006	32.67	33.43	32.62	33.21	777,800	+0.51(+1.56%)
Mar 13, 2006	33.37	33.65	32.60	32.70	1,106,900	-0.67(-2.01%)
Mar 10, 2006	33.50	33.57	33.17	33.37	479,900	-0.09(-0.27%)
Mar 09, 2006	33.70	33.90	33.44	33.46	1,040,800	-0.24(-0.71%)
Mar 08, 2006	33.32	33.96	33.30	33.70	707,000	+0.38(+1.14%)
Mar 07, 2006	34.05	34.28	33.19	33.32	644,700	-0.98(-2.86%)
Mar 06, 2006	34.34	34.64	34.02	34.30	638,900	-0.29(-0.84%)
Mar 03, 2006	34.39	34.93	34.39	34.59	589,400	-0.24(-0.69%)
Mar 02, 2006	34.59	35.00	34.59	34.83	653,800	-0.76(-2.14%)
Mar 01, 2006	34.89	35.89	34.89	35.59	1,762,800	+0.80(+2.30%)
Feb 28, 2006	35.59	35.24	34.36	34.79	1,021,100	-0.80(-2.25%)
Feb 27, 2006	35.49	35.73	35.22	35.59	787,400	-0.30(-0.84%)
Feb 24, 2006	35.14	35.90	34.90	35.89	454,200	+0.67(+1.90%)
Feb 23, 2006	35.90	36.22	35.14	35.22	847,700	-0.98(-2.71%)
Feb 22, 2006	36.40	36.48	35.44	36.20	1,625,000	+1.06(+3.02%)
Feb 21, 2006	35.24	35.54	34.87	35.14	595,000	-0.30(-0.85%)
Feb 17, 2006	35.30	35.59	35.18	35.44	426,300	-0.01(-0.03%)
Feb 16, 2006	35.00	35.45	35.00	35.45	524,000	+0.65(+1.87%)
Feb 15, 2006	34.15	34.84	34.13	34.80	538,900	+0.55(+1.61%)
Feb 14, 2006	33.70	34.25	33.22	34.25	625,000	+0.75(+2.24%)
Feb 13, 2006	33.58	33.70	33.22	33.50	309,000	-0.33(-0.98%)
Feb 10, 2006	33.79	33.94	33.52	33.83	458,900	-0.21(-0.62%)
Feb 09, 2006	33.86	34.53	33.86	34.04	441,000	-0.22(-0.64%)
Feb 08, 2006	34.58	34.70	34.12	34.26	538,500	-0.14(-0.41%)
Feb 07, 2006	34.65	34.79	34.25	34.40	611,600	-0.35(-1.01%)
Feb 06, 2006	34.80	35.00	34.37	34.75	651,600	-0.14(-0.40%)
Feb 03, 2006	34.45	35.00	34.45	34.89	599,800	+0.39(+1.13%)
Feb 02, 2006	34.73	34.99	34.42	34.50	620,100	-0.03(-0.09%)

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.