Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.85	40.01	39.55	39.60	1,237,000	-0.32(-0.80%)
Apr 27, 2006	39.32	40.14	39.25	39.92	1,078,800	+0.60(+1.53%)
Apr 26, 2006	40.22	40.23	39.28	39.32	1,487,300	-0.89(-2.21%)
Apr 25, 2006	40.61	40.67	40.04	40.21	1,146,900	-0.40(-0.98%)
Apr 24, 2006	40.67	40.74	40.29	40.61	832,300	-0.07(-0.17%)
Apr 21, 2006	40.73	41.31	40.43	40.68	1,771,000	-0.05(-0.12%)
Apr 20, 2006	39.21	41.03	39.04	40.73	2,316,800	+1.63(+4.17%)
Apr 19, 2006	39.85	39.97	39.04	39.10	1,503,200	-0.61(-1.54%)
Apr 18, 2006	39.16	39.77	38.30	39.71	2,067,600	+0.55(+1.40%)
Apr 17, 2006	39.55	39.57	39.05	39.16	825,000	-0.45(-1.14%)
Apr 13, 2006	39.17	39.70	39.11	39.61	1,221,800	+0.44(+1.12%)
Apr 12, 2006	39.25	39.29	38.84	39.17	1,298,800	-0.08(-0.20%)
Apr 11, 2006	39.56	39.64	39.06	39.25	1,873,200	-0.46(-1.16%)
Apr 10, 2006	40.27	40.28	39.61	39.71	2,079,500	-0.60(-1.49%)
Apr 07, 2006	40.45	40.90	39.97	40.31	913,300	-0.13(-0.32%)
Apr 06, 2006	40.30	40.49	39.81	40.44	993,100	-0.08(-0.20%)
Apr 05, 2006	40.65	40.70	40.22	40.52	807,900	-0.16(-0.39%)
Apr 04, 2006	40.38	40.99	40.32	40.68	1,442,900	-0.07(-0.17%)
Apr 03, 2006	41.04	41.23	40.66	40.75	814,400	-0.28(-0.68%)
Mar 31, 2006	40.96	41.25	40.94	41.03	833,100	+0.02(+0.05%)
Mar 30, 2006	41.38	41.48	40.79	41.01	855,900	-0.34(-0.82%)
Mar 29, 2006	40.82	41.44	40.66	41.35	811,700	+0.53(+1.30%)
Mar 28, 2006	41.02	41.23	40.68	40.82	804,000	-0.28(-0.68%)
Mar 27, 2006	41.51	41.56	40.96	41.10	825,100	-0.48(-1.15%)
Mar 24, 2006	41.80	41.92	41.49	41.58	1,122,700	+0.14(+0.34%)
Mar 23, 2006	41.15	41.47	41.09	41.44	970,300	+0.32(+0.78%)
Mar 22, 2006	40.99	41.14	40.26	41.12	2,678,700	-0.17(-0.41%)
Mar 21, 2006	41.15	41.31	40.87	41.29	1,311,600	+0.19(+0.46%)
Mar 20, 2006	41.22	41.22	40.81	41.10	890,900	-0.11(-0.27%)
Mar 17, 2006	41.43	41.47	40.83	41.21	972,000	+0.00(+0.00%)
Mar 16, 2006	41.20	41.28	40.76	41.21	1,091,600	+0.14(+0.34%)
Mar 15, 2006	40.90	41.08	40.68	41.07	803,100	+0.17(+0.42%)
Mar 14, 2006	40.70	40.90	40.33	40.90	832,100	+0.09(+0.22%)
Mar 13, 2006	40.90	41.28	40.67	40.81	487,900	-0.02(-0.05%)
Mar 10, 2006	40.87	41.05	40.38	40.83	1,087,000	-0.16(-0.39%)
Mar 09, 2006	40.49	41.13	40.46	40.99	1,188,000	+0.56(+1.39%)
Mar 08, 2006	40.05	40.52	39.69	40.43	1,129,000	+0.29(+0.72%)
Mar 07, 2006	41.27	41.27	40.00	40.14	1,412,900	-1.18(-2.86%)
Mar 06, 2006	41.80	41.80	41.05	41.32	518,600	-0.32(-0.77%)
Mar 03, 2006	41.11	41.97	41.11	41.64	920,100	+0.25(+0.60%)
Mar 02, 2006	41.57	41.59	41.18	41.39	1,094,400	-0.43(-1.03%)
Mar 01, 2006	41.95	42.01	41.62	41.82	1,204,600	-0.12(-0.29%)
Feb 28, 2006	42.64	42.70	41.94	41.94	808,100	-0.70(-1.64%)
Feb 27, 2006	42.75	42.94	42.64	42.64	699,900	-0.11(-0.26%)
Feb 24, 2006	42.48	42.80	42.33	42.75	1,392,100	+0.27(+0.64%)
Feb 23, 2006	42.46	42.57	42.29	42.48	1,461,200	+0.27(+0.64%)
Feb 22, 2006	41.73	42.40	41.66	42.21	819,900	+0.48(+1.15%)
Feb 21, 2006	41.21	41.93	41.18	41.73	1,398,700	+0.29(+0.70%)
Feb 17, 2006	41.94	41.95	41.39	41.44	561,500	-0.56(-1.33%)
Feb 16, 2006	41.40	42.15	41.13	42.00	1,141,700	+0.60(+1.45%)
Feb 15, 2006	40.90	41.49	40.83	41.40	1,532,600	+0.10(+0.24%)
Feb 14, 2006	41.44	41.60	41.14	41.30	1,077,600	-0.17(-0.41%)
Feb 13, 2006	41.74	41.87	41.19	41.47	991,600	-0.51(-1.21%)
Feb 10, 2006	41.98	42.15	41.78	41.98	1,188,500	+0.11(+0.26%)
Feb 09, 2006	41.94	42.20	41.75	41.87	1,000,600	-0.07(-0.17%)
Feb 08, 2006	41.33	42.05	41.30	41.94	1,566,400	+0.73(+1.77%)
Feb 07, 2006	41.00	41.65	41.00	41.21	1,236,500	+0.07(+0.17%)
Feb 06, 2006	41.25	41.28	40.73	41.14	941,700	-0.20(-0.48%)
Feb 03, 2006	41.15	41.48	40.63	41.34	2,041,500	+0.23(+0.56%)
Feb 02, 2006	40.70	41.45	40.51	41.11	1,125,400	+0.52(+1.28%)

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.