Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.16	21.16	20.30	20.30	1,403,700	-0.73(-3.47%)
Jun 29, 2006	20.51	21.14	20.30	21.03	425,400	+0.68(+3.34%)
Jun 28, 2006	20.55	20.75	20.14	20.35	295,100	-0.20(-0.97%)
Jun 27, 2006	20.64	21.29	20.30	20.55	572,300	+0.80(+4.05%)
Jun 23, 2006	19.70	19.81	19.52	19.75	252,100	+0.05(+0.25%)
Jun 22, 2006	19.81	19.81	19.49	19.70	415,700	-0.14(-0.71%)
Jun 21, 2006	19.39	19.90	19.29	19.84	178,100	+0.44(+2.27%)
Jun 20, 2006	19.48	19.64	19.29	19.40	273,500	-0.11(-0.56%)
Jun 19, 2006	19.65	19.65	19.40	19.51	158,000	-0.04(-0.20%)
Jun 16, 2006	19.62	19.64	19.26	19.55	297,800	-0.15(-0.76%)
Jun 15, 2006	19.42	19.74	19.42	19.70	175,600	+0.34(+1.76%)
Jun 14, 2006	19.22	19.42	19.00	19.36	315,300	+0.26(+1.36%)
Jun 13, 2006	19.16	19.37	18.76	19.10	245,300	-0.11(-0.57%)
Jun 12, 2006	19.49	19.51	19.20	19.21	217,000	-0.30(-1.54%)
Jun 09, 2006	19.60	19.61	19.17	19.51	232,000	-0.09(-0.46%)
Jun 08, 2006	19.36	19.92	19.00	19.60	416,800	-0.25(-1.26%)
Jun 07, 2006	19.69	19.93	19.44	19.85	174,000	+0.12(+0.61%)
Jun 06, 2006	20.04	20.38	19.40	19.73	179,300	+0.02(+0.10%)
Jun 05, 2006	20.29	20.49	19.67	19.71	239,500	-0.68(-3.33%)
Jun 02, 2006	20.58	21.05	20.35	20.39	184,300	-0.23(-1.12%)
Jun 01, 2006	19.78	20.62	19.75	20.62	448,300	+0.94(+4.78%)
May 31, 2006	19.75	20.37	19.59	19.68	422,200	-0.02(-0.10%)
May 30, 2006	19.97	20.17	19.59	19.70	328,000	-0.22(-1.10%)
May 26, 2006	19.54	20.07	19.51	19.92	214,400	+0.37(+1.89%)
May 25, 2006	19.71	19.81	19.40	19.55	165,200	-0.06(-0.31%)
May 24, 2006	20.05	20.12	19.50	19.61	281,200	-0.23(-1.16%)
May 23, 2006	20.49	20.66	19.75	19.84	164,200	-0.59(-2.89%)
May 22, 2006	20.50	20.65	20.16	20.43	190,600	-0.07(-0.34%)
May 19, 2006	20.83	20.87	20.39	20.50	175,500	-0.30(-1.44%)
May 18, 2006	20.86	20.99	20.67	20.80	188,000	+0.10(+0.48%)
May 17, 2006	21.18	21.30	20.66	20.70	183,500	-0.54(-2.54%)
May 16, 2006	21.15	21.47	20.99	21.24	211,800	+0.24(+1.14%)
May 15, 2006	20.72	21.15	20.62	21.00	144,500	+0.13(+0.62%)
May 12, 2006	21.00	21.34	20.73	20.87	177,000	-0.45(-2.11%)
May 11, 2006	21.25	21.60	21.23	21.32	214,800	+0.19(+0.90%)
May 10, 2006	21.00	21.39	21.00	21.13	213,500	-0.06(-0.28%)
May 09, 2006	21.22	21.35	21.08	21.19	145,800	-0.06(-0.28%)
May 08, 2006	21.38	21.38	20.97	21.25	129,800	+0.00(+0.00%)
May 05, 2006	21.25	21.90	21.00	21.25	527,100	+0.75(+3.66%)
May 04, 2006	20.69	20.86	20.31	20.50	298,300	-0.10(-0.49%)
May 03, 2006	21.00	21.08	20.55	20.60	581,800	-0.65(-3.06%)
May 02, 2006	20.47	21.67	20.42	21.25	1,512,400	+1.52(+7.70%)
May 01, 2006	19.72	19.85	19.49	19.73	288,300	+0.51(+2.65%)
Apr 28, 2006	18.50	19.42	18.50	19.22	196,700	+0.22(+1.16%)
Apr 27, 2006	18.71	19.19	18.56	19.00	170,900	+0.19(+1.01%)
Apr 26, 2006	18.58	18.88	18.50	18.81	322,600	+0.31(+1.68%)
Apr 25, 2006	18.60	18.65	18.31	18.50	292,500	-0.03(-0.16%)
Apr 24, 2006	18.44	18.58	18.29	18.53	140,500	+0.08(+0.43%)
Apr 21, 2006	18.45	18.60	18.26	18.45	463,900	+0.10(+0.54%)
Apr 20, 2006	18.59	18.61	18.35	18.35	109,100	-0.23(-1.24%)
Apr 19, 2006	18.77	19.07	18.58	18.58	167,800	-0.17(-0.91%)
Apr 18, 2006	17.88	18.80	17.88	18.75	273,300	+0.97(+5.46%)
Apr 17, 2006	17.95	18.03	17.73	17.78	137,000	-0.08(-0.45%)
Apr 13, 2006	17.88	17.98	17.66	17.86	77,300	-0.04(-0.22%)
Apr 12, 2006	17.28	17.94	17.28	17.90	184,200	+0.12(+0.67%)
Apr 11, 2006	18.16	18.32	17.75	17.78	167,200	-0.24(-1.33%)
Apr 10, 2006	18.50	18.57	17.95	18.02	237,900	-0.49(-2.65%)
Apr 07, 2006	18.60	18.80	18.20	18.51	364,200	-0.09(-0.48%)
Apr 06, 2006	18.56	18.71	18.45	18.60	208,600	+0.05(+0.27%)
Apr 05, 2006	18.69	18.81	18.40	18.55	260,200	-0.15(-0.80%)
Apr 04, 2006	18.69	18.97	18.55	18.70	208,400	-0.05(-0.27%)
Apr 03, 2006	18.71	18.88	18.62	18.75	511,700	+0.03(+0.16%)
Mar 31, 2006	18.77	18.90	18.70	18.72	357,900	+0.04(+0.21%)
Mar 30, 2006	18.76	18.76	18.55	18.68	135,700	-0.07(-0.37%)
Mar 29, 2006	17.75	18.97	17.75	18.75	196,400	+0.08(+0.43%)
Mar 28, 2006	18.91	19.04	18.57	18.67	306,200	-0.23(-1.22%)
Mar 27, 2006	18.95	19.24	18.82	18.90	306,600	-0.08(-0.42%)
Mar 24, 2006	19.19	19.25	18.80	18.98	180,300	-0.24(-1.25%)
Mar 21, 2006	19.43	19.43	19.07	19.22	266,500	-0.25(-1.28%)
Mar 20, 2006	19.64	19.64	19.25	19.47	406,300	+0.33(+1.72%)
Mar 17, 2006	18.87	19.16	18.37	19.14	323,700	+0.36(+1.92%)
Mar 16, 2006	18.85	19.05	18.65	18.78	161,500	-0.06(-0.32%)
Mar 15, 2006	18.69	18.87	18.48	18.84	443,800	+0.22(+1.18%)
Mar 14, 2006	18.69	18.69	18.15	18.62	387,300	-0.08(-0.43%)
Mar 13, 2006	19.12	19.25	18.53	18.70	316,100	-0.31(-1.63%)
Mar 10, 2006	19.49	19.80	18.90	19.01	231,200	-0.48(-2.46%)
Mar 09, 2006	21.00	21.39	19.02	19.49	606,600	-0.89(-4.37%)
Mar 08, 2006	20.43	20.47	20.16	20.38	146,900	+0.03(+0.15%)
Mar 07, 2006	20.42	20.53	20.19	20.35	132,700	-0.02(-0.10%)
Mar 06, 2006	20.29	20.45	20.21	20.37	236,100	+0.08(+0.39%)
Mar 03, 2006	20.21	20.52	20.11	20.29	105,200	+0.07(+0.35%)
Mar 02, 2006	20.48	20.48	20.06	20.22	303,600	-0.34(-1.65%)
Mar 01, 2006	20.81	20.81	20.43	20.56	251,200	-0.18(-0.87%)
Feb 28, 2006	20.64	20.84	20.30	20.74	216,200	+0.03(+0.14%)
Feb 27, 2006	20.48	20.94	20.48	20.71	117,500	+0.23(+1.12%)
Feb 24, 2006	20.15	20.50	20.11	20.48	95,200	+0.25(+1.24%)
Feb 23, 2006	19.80	20.37	19.77	20.23	147,700	+0.37(+1.86%)
Feb 22, 2006	19.73	19.93	19.47	19.86	57,500	+0.18(+0.91%)
Feb 21, 2006	19.75	19.88	19.49	19.68	53,600	-0.06(-0.30%)
Feb 17, 2006	19.89	19.95	19.62	19.74	64,600	-0.06(-0.30%)
Feb 15, 2006	19.75	19.89	19.61	19.80	86,200	+0.02(+0.10%)
Feb 14, 2006	20.09	20.09	19.70	19.78	235,000	-0.24(-1.20%)
Feb 13, 2006	19.80	20.08	19.60	20.02	320,600	+0.13(+0.65%)
Feb 10, 2006	19.92	20.05	19.75	19.89	95,600	-0.11(-0.55%)
Feb 09, 2006	19.94	20.12	19.90	20.00	83,800	+0.07(+0.35%)
Feb 08, 2006	20.00	20.17	19.90	19.93	102,800	-0.03(-0.15%)
Feb 07, 2006	20.08	20.17	19.77	19.96	142,700	-0.16(-0.80%)
Feb 06, 2006	20.12	20.21	19.96	20.12	93,200	+0.02(+0.10%)
Feb 03, 2006	20.01	20.20	19.71	20.10	162,700	+0.00(+0.00%)
Feb 02, 2006	20.18	20.23	20.05	20.10	113,000	-0.20(-0.99%)
Feb 01, 2006	20.06	20.45	20.06	20.30	72,300	+0.13(+0.64%)
Jan 31, 2006	20.26	20.37	20.02	20.17	126,200	-0.09(-0.44%)
Jan 30, 2006	20.50	20.64	20.21	20.26	112,300	-0.24(-1.17%)
Jan 27, 2006	20.48	20.71	20.25	20.50	201,600	+0.10(+0.49%)
Jan 26, 2006	20.14	20.50	20.14	20.40	122,000	+0.40(+2.00%)
Jan 25, 2006	20.20	20.20	19.92	20.00	140,800	-0.11(-0.55%)
Jan 24, 2006	20.05	20.48	19.85	20.11	204,200	+0.10(+0.50%)
Jan 23, 2006	19.89	20.14	19.89	20.01	93,500	-0.03(-0.15%)
Jan 20, 2006	19.98	20.05	19.80	20.04	99,100	+0.19(+0.96%)
Jan 19, 2006	20.00	20.10	19.77	19.85	259,100	-0.15(-0.75%)
Jan 18, 2006	20.06	20.09	19.73	20.00	199,600	-0.08(-0.40%)
Jan 17, 2006	20.10	20.20	19.91	20.08	108,300	-0.10(-0.50%)
Jan 13, 2006	20.06	20.22	19.90	20.18	138,700	+0.00(+0.00%)
Jan 12, 2006	20.01	20.19	19.95	20.18	132,000	+0.06(+0.30%)
Jan 11, 2006	20.14	20.23	19.93	20.12	119,700	-0.22(-1.08%)
Jan 10, 2006	19.76	20.44	19.67	20.34	303,100	+0.58(+2.94%)
Jan 09, 2006	19.38	19.86	19.38	19.76	109,800	+0.23(+1.18%)
Jan 06, 2006	19.30	19.62	19.15	19.53	115,800	+0.26(+1.35%)
Jan 05, 2006	19.30	19.36	18.94	19.27	150,000	-0.08(-0.41%)
Jan 04, 2006	19.66	19.67	19.32	19.35	101,800	-0.29(-1.48%)
Jan 03, 2006	19.78	19.90	19.24	19.64	127,100	-0.14(-0.71%)
Dec 30, 2005	19.60	20.39	19.28	19.78	246,300	+0.18(+0.92%)
Dec 29, 2005	19.37	19.66	19.29	19.60	71,500	+0.29(+1.50%)
Dec 28, 2005	19.20	19.38	19.15	19.31	144,100	-0.14(-0.72%)
Dec 23, 2005	19.45	19.66	19.42	19.45	48,300	+0.00(+0.00%)
Dec 22, 2005	19.70	19.81	19.31	19.45	86,600	-0.25(-1.27%)
Dec 21, 2005	19.39	19.72	19.37	19.70	73,000	+0.41(+2.13%)
Dec 20, 2005	19.30	19.50	19.20	19.29	65,200	+0.04(+0.21%)
Dec 19, 2005	19.20	19.75	19.17	19.25	172,800	-0.51(-2.58%)
Dec 16, 2005	19.38	19.76	19.24	19.76	280,400	+0.63(+3.29%)
Dec 15, 2005	19.82	19.82	19.02	19.13	201,000	-0.63(-3.19%)
Dec 14, 2005	19.93	20.07	19.76	19.76	155,600	-0.14(-0.70%)
Dec 13, 2005	19.83	19.91	19.75	19.90	74,200	+0.00(+0.00%)
Dec 12, 2005	19.99	19.99	19.54	19.90	138,000	-0.04(-0.20%)
Dec 09, 2005	20.01	20.03	19.80	19.94	69,300	-0.09(-0.45%)
Dec 08, 2005	19.94	20.03	19.71	20.03	154,300	+0.09(+0.45%)
Dec 07, 2005	20.04	20.20	19.75	19.94	251,400	-0.02(-0.10%)
Dec 06, 2005	19.89	20.15	19.89	19.96	233,900	+0.17(+0.86%)
Dec 05, 2005	20.03	20.18	19.75	19.79	185,900	-0.08(-0.40%)
Dec 02, 2005	20.05	20.73	19.63	19.87	180,500	-0.24(-1.19%)
Dec 01, 2005	19.12	20.13	19.12	20.11	346,600	+1.06(+5.56%)
Nov 30, 2005	19.10	19.28	18.97	19.05	701,700	+0.03(+0.16%)
Nov 29, 2005	18.73	19.09	18.73	19.02	174,400	+0.37(+1.98%)
Nov 28, 2005	19.25	19.31	18.57	18.65	183,900	-0.56(-2.92%)
Nov 25, 2005	19.27	19.27	19.10	19.21	18,200	-0.01(-0.05%)
Nov 23, 2005	19.16	19.42	19.10	19.22	162,300	-0.04(-0.21%)
Nov 22, 2005	19.15	19.27	19.03	19.26	112,500	+0.00(+0.00%)
Nov 21, 2005	18.94	19.26	18.70	19.26	405,100	+0.52(+2.77%)
Nov 18, 2005	18.88	18.89	18.59	18.74	139,800	-0.01(-0.05%)
Nov 17, 2005	18.13	18.77	18.01	18.75	254,500	+0.62(+3.42%)
Nov 16, 2005	18.11	18.35	18.01	18.13	168,400	-0.07(-0.38%)
Nov 15, 2005	18.09	18.54	17.99	18.20	444,000	+0.20(+1.11%)
Nov 14, 2005	18.00	18.16	17.88	18.00	379,100	+0.01(+0.06%)
Nov 11, 2005	17.82	18.05	17.67	17.99	125,600	+0.16(+0.90%)
Nov 10, 2005	18.08	18.17	17.58	17.83	496,900	-0.17(-0.94%)
Nov 09, 2005	17.62	18.29	17.62	18.00	654,700	+0.55(+3.15%)
Nov 08, 2005	17.79	17.79	17.35	17.45	327,600	-0.26(-1.47%)
Nov 07, 2005	17.67	17.99	17.62	17.71	418,300	+0.04(+0.23%)
Nov 04, 2005	17.50	18.17	17.39	17.67	742,600	+0.98(+5.87%)

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.