Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.26	18.75	18.26	18.72	203,700	-0.04(-0.21%)
Apr 27, 2006	18.93	19.10	18.57	18.76	304,600	-0.21(-1.11%)
Apr 26, 2006	19.10	19.20	18.83	18.97	223,600	-0.03(-0.16%)
Apr 25, 2006	18.78	19.13	18.78	19.00	626,700	+0.21(+1.12%)
Apr 24, 2006	18.95	18.95	18.65	18.79	221,700	-0.23(-1.21%)
Apr 21, 2006	18.90	19.04	18.70	19.02	462,900	+0.24(+1.28%)
Apr 20, 2006	18.65	18.86	18.54	18.78	226,900	+0.08(+0.43%)
Apr 19, 2006	18.46	18.70	18.41	18.70	199,500	+0.16(+0.86%)
Apr 18, 2006	17.96	18.63	17.96	18.54	455,000	+0.71(+3.98%)
Apr 17, 2006	17.84	17.99	17.63	17.83	133,800	-0.09(-0.50%)
Apr 13, 2006	17.75	17.99	17.66	17.92	152,500	+0.17(+0.96%)
Apr 12, 2006	17.71	17.84	17.56	17.75	367,100	+0.15(+0.85%)
Apr 11, 2006	17.90	17.99	17.46	17.60	558,300	-0.22(-1.23%)
Apr 10, 2006	17.64	18.00	17.64	17.82	258,200	+0.25(+1.42%)
Apr 07, 2006	18.02	18.19	17.54	17.57	184,100	-0.43(-2.39%)
Apr 06, 2006	17.84	18.10	17.68	18.00	326,700	+0.10(+0.56%)
Apr 05, 2006	17.82	18.07	17.68	17.90	272,100	-0.03(-0.17%)
Apr 04, 2006	18.00	18.24	17.71	17.93	216,300	-0.19(-1.05%)
Apr 03, 2006	18.33	18.39	18.08	18.12	169,200	-0.21(-1.15%)
Mar 31, 2006	18.43	18.55	18.13	18.33	199,200	+0.10(+0.55%)
Mar 30, 2006	18.62	18.65	18.15	18.23	278,500	-0.32(-1.73%)
Mar 29, 2006	18.43	18.62	17.93	18.55	410,000	+0.62(+3.46%)
Mar 28, 2006	18.00	18.26	17.78	17.93	231,800	-0.06(-0.33%)
Mar 27, 2006	17.55	18.00	17.55	17.99	484,200	+0.40(+2.27%)
Mar 24, 2006	17.33	17.59	17.21	17.59	267,700	+0.28(+1.62%)
Mar 23, 2006	17.30	17.43	17.20	17.31	387,400	+0.01(+0.06%)
Mar 22, 2006	17.27	17.49	17.20	17.30	454,700	+0.03(+0.17%)
Mar 21, 2006	17.61	17.73	17.26	17.27	307,200	-0.28(-1.60%)
Mar 20, 2006	17.61	17.97	17.40	17.55	401,500	-0.03(-0.17%)
Mar 17, 2006	17.29	17.74	17.10	17.58	592,600	+0.29(+1.68%)
Mar 16, 2006	16.95	17.29	16.89	17.29	296,600	+0.37(+2.19%)
Mar 15, 2006	16.97	16.99	16.85	16.92	952,500	-0.06(-0.35%)
Mar 14, 2006	16.73	17.02	16.71	16.98	310,300	+0.17(+1.01%)
Mar 13, 2006	16.75	17.24	16.68	16.81	296,700	+0.21(+1.27%)
Mar 10, 2006	16.52	16.72	16.32	16.60	119,300	+0.12(+0.73%)
Mar 09, 2006	16.49	16.65	16.32	16.48	133,800	+0.06(+0.37%)
Mar 08, 2006	16.48	16.60	16.29	16.42	208,000	-0.06(-0.36%)
Mar 07, 2006	16.25	16.52	16.19	16.48	230,200	+0.15(+0.92%)
Mar 06, 2006	16.00	16.59	16.00	16.33	155,100	-0.04(-0.24%)
Mar 03, 2006	16.45	16.55	16.33	16.37	269,900	-0.09(-0.55%)
Mar 02, 2006	16.50	16.58	16.35	16.46	280,000	-0.08(-0.48%)
Mar 01, 2006	16.49	16.66	16.36	16.54	338,100	+0.10(+0.61%)
Feb 28, 2006	16.48	16.64	16.33	16.44	348,900	-0.04(-0.24%)
Feb 27, 2006	16.59	16.68	16.29	16.48	267,900	-0.06(-0.36%)
Feb 24, 2006	16.33	16.59	16.26	16.54	286,300	+0.21(+1.29%)
Feb 23, 2006	16.00	16.50	15.87	16.33	554,500	+0.33(+2.06%)
Feb 22, 2006	14.98	16.16	14.92	16.00	1,174,800	+1.07(+7.17%)
Feb 21, 2006	14.74	14.98	14.74	14.93	212,700	+0.18(+1.22%)
Feb 17, 2006	14.80	14.91	14.58	14.75	291,100	-0.07(-0.47%)
Feb 16, 2006	14.70	14.96	14.60	14.82	292,900	+0.09(+0.61%)
Feb 15, 2006	14.85	14.93	14.60	14.73	227,900	-0.14(-0.94%)
Feb 14, 2006	14.80	15.18	14.73	14.87	625,600	+0.55(+3.84%)
Feb 13, 2006	14.25	14.34	14.25	14.32	357,100	+0.10(+0.70%)
Feb 10, 2006	14.23	14.34	14.00	14.22	178,600	-0.03(-0.21%)
Feb 09, 2006	14.47	14.60	14.06	14.25	346,200	-0.14(-0.97%)
Feb 08, 2006	14.10	14.54	13.97	14.39	314,000	+0.38(+2.71%)
Feb 07, 2006	14.08	14.18	13.91	14.01	192,200	-0.02(-0.14%)
Feb 06, 2006	14.20	14.27	13.75	14.03	144,500	-0.07(-0.50%)
Feb 03, 2006	14.03	14.14	13.87	14.10	164,700	-0.01(-0.07%)
Feb 02, 2006	14.25	14.50	14.01	14.11	237,800	-0.13(-0.91%)

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.