Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.52	23.71	23.32	23.60	62,600	+0.08(+0.34%)
Apr 27, 2006	23.30	23.61	23.26	23.52	87,800	+0.27(+1.16%)
Apr 26, 2006	22.40	23.50	22.40	23.25	235,600	+0.94(+4.21%)
Apr 25, 2006	22.49	22.55	22.25	22.31	79,300	-0.03(-0.13%)
Apr 24, 2006	22.40	22.43	22.30	22.34	64,200	-0.15(-0.67%)
Apr 21, 2006	22.70	22.75	22.40	22.49	159,200	-0.31(-1.36%)
Apr 20, 2006	22.95	23.00	22.64	22.80	66,000	-0.04(-0.18%)
Apr 19, 2006	23.00	23.00	22.30	22.84	593,800	-0.16(-0.70%)
Apr 18, 2006	23.35	23.40	22.82	23.00	273,600	-0.35(-1.50%)
Apr 17, 2006	23.45	23.60	23.32	23.35	107,500	+0.04(+0.17%)
Apr 13, 2006	23.30	23.50	23.27	23.31	20,300	+0.01(+0.04%)
Apr 12, 2006	23.41	23.41	23.30	23.30	32,900	-0.01(-0.04%)
Apr 11, 2006	23.37	23.59	23.20	23.31	76,900	-0.11(-0.47%)
Apr 10, 2006	23.65	23.68	23.25	23.42	42,300	-0.23(-0.97%)
Apr 07, 2006	23.47	23.94	23.35	23.65	18,300	+0.15(+0.64%)
Apr 06, 2006	23.17	23.80	23.10	23.50	204,000	+0.32(+1.38%)
Apr 05, 2006	23.15	23.45	23.12	23.18	57,500	+0.03(+0.13%)
Apr 04, 2006	23.61	23.71	23.12	23.15	215,300	-0.58(-2.44%)
Apr 03, 2006	23.45	24.20	23.35	23.73	310,100	+0.28(+1.19%)
Mar 31, 2006	23.49	23.60	23.15	23.45	250,600	-0.04(-0.17%)
Mar 30, 2006	22.50	23.84	22.50	23.49	385,200	+0.99(+4.40%)
Mar 29, 2006	22.32	22.86	22.15	22.50	69,400	+0.13(+0.58%)
Mar 28, 2006	22.10	22.60	22.10	22.37	70,900	+0.24(+1.08%)
Mar 27, 2006	21.91	22.39	21.91	22.13	24,400	+0.20(+0.91%)
Mar 24, 2006	22.00	22.10	21.70	21.93	40,300	-0.07(-0.32%)
Mar 23, 2006	22.12	22.30	22.00	22.00	29,200	-0.19(-0.86%)
Mar 22, 2006	22.29	22.44	21.95	22.19	49,200	-0.10(-0.45%)
Mar 21, 2006	22.00	22.47	21.90	22.29	189,400	+0.14(+0.63%)
Mar 20, 2006	22.43	22.43	21.90	22.15	98,600	-0.28(-1.25%)
Mar 17, 2006	22.00	22.67	21.75	22.43	239,900	+0.44(+2.00%)
Mar 16, 2006	22.48	22.48	21.91	21.99	80,400	-0.50(-2.22%)
Mar 15, 2006	22.99	23.09	22.24	22.49	220,400	-0.48(-2.09%)
Mar 14, 2006	22.65	23.17	22.42	22.97	183,600	+0.37(+1.64%)
Mar 13, 2006	22.64	22.67	22.55	22.60	51,100	-0.02(-0.09%)
Mar 10, 2006	22.66	22.69	22.20	22.62	216,400	-0.04(-0.18%)
Mar 09, 2006	23.25	23.25	22.39	22.66	187,000	-0.67(-2.87%)
Mar 08, 2006	23.50	23.50	23.17	23.33	50,000	-0.17(-0.72%)
Mar 07, 2006	23.37	23.55	23.20	23.50	260,800	+0.06(+0.26%)
Mar 06, 2006	23.33	23.47	23.20	23.44	131,900	+0.11(+0.47%)
Mar 03, 2006	23.69	23.69	23.28	23.33	161,300	-0.36(-1.52%)
Mar 02, 2006	22.47	23.95	22.43	23.69	234,300	+0.87(+3.81%)
Mar 01, 2006	21.95	22.92	21.95	22.82	139,900	+0.98(+4.49%)
Feb 28, 2006	21.23	21.90	21.06	21.84	116,500	+0.61(+2.87%)
Feb 27, 2006	21.00	21.39	21.00	21.23	131,500	+0.32(+1.53%)
Feb 24, 2006	20.95	21.10	20.71	20.91	259,900	-0.10(-0.48%)
Feb 23, 2006	20.10	21.30	20.07	21.01	291,100	+0.95(+4.74%)
Feb 22, 2006	19.76	20.09	19.76	20.06	384,000	+0.30(+1.52%)
Feb 21, 2006	19.68	19.79	19.45	19.76	367,800	+0.03(+0.15%)
Feb 17, 2006	19.92	19.92	19.63	19.73	206,500	-0.19(-0.95%)
Feb 16, 2006	20.00	20.00	19.84	19.92	66,400	-0.08(-0.40%)
Feb 15, 2006	19.78	20.00	19.77	20.00	169,200	+0.17(+0.86%)
Feb 14, 2006	19.85	19.90	19.80	19.83	74,000	-0.02(-0.10%)
Feb 13, 2006	19.80	19.98	19.75	19.85	76,100	-0.03(-0.15%)
Feb 10, 2006	19.64	19.93	19.55	19.88	196,800	+0.34(+1.74%)
Feb 09, 2006	19.45	19.59	19.41	19.54	46,000	+0.09(+0.46%)
Feb 08, 2006	19.50	19.53	19.40	19.45	254,200	+0.00(+0.00%)
Feb 07, 2006	19.57	19.57	19.42	19.45	140,500	-0.12(-0.61%)
Feb 06, 2006	19.57	19.61	19.43	19.57	198,900	-0.06(-0.31%)
Feb 03, 2006	19.47	19.63	19.42	19.63	127,900	+0.11(+0.56%)
Feb 02, 2006	19.50	19.60	19.18	19.52	279,400	+0.04(+0.21%)

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.