Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.90	16.90	16.43	16.74	51,600	-0.11(-0.65%)
Apr 27, 2006	16.72	17.01	16.20	16.85	131,400	+0.33(+2.00%)
Apr 26, 2006	16.32	16.70	16.30	16.52	63,700	+0.09(+0.55%)
Apr 25, 2006	16.59	16.61	16.20	16.43	64,300	-0.07(-0.42%)
Apr 24, 2006	16.48	16.82	16.14	16.50	69,500	-0.11(-0.66%)
Apr 21, 2006	17.23	17.33	16.20	16.61	111,500	-0.49(-2.87%)
Apr 20, 2006	17.63	17.63	17.01	17.10	34,200	-0.53(-3.01%)
Apr 19, 2006	17.24	17.68	17.19	17.63	65,300	+0.38(+2.20%)
Apr 18, 2006	16.82	17.30	16.70	17.25	56,800	+0.53(+3.17%)
Apr 17, 2006	17.09	17.09	16.69	16.72	63,600	-0.43(-2.51%)
Apr 13, 2006	17.25	17.40	17.00	17.15	44,900	-0.10(-0.58%)
Apr 12, 2006	17.66	17.74	17.19	17.25	66,700	-0.55(-3.09%)
Apr 11, 2006	18.50	18.50	17.71	17.80	106,100	-0.65(-3.52%)
Apr 10, 2006	17.57	18.61	17.57	18.45	94,200	+0.71(+4.00%)
Apr 07, 2006	18.10	18.20	17.59	17.74	67,200	-0.36(-1.99%)
Apr 06, 2006	17.55	18.20	17.52	18.10	63,400	+0.65(+3.72%)
Apr 05, 2006	16.90	17.96	16.84	17.45	126,200	+0.40(+2.35%)
Apr 04, 2006	17.11	17.39	16.42	17.05	123,900	-0.14(-0.81%)
Apr 03, 2006	17.74	17.91	17.02	17.19	46,600	-0.55(-3.10%)
Mar 31, 2006	18.00	18.05	17.22	17.74	87,100	-0.22(-1.22%)
Mar 30, 2006	18.78	18.78	17.93	17.96	53,900	-0.62(-3.34%)
Mar 29, 2006	18.37	18.86	18.28	18.58	68,600	+0.31(+1.70%)
Mar 28, 2006	18.20	18.52	18.14	18.27	21,500	-0.13(-0.71%)
Mar 27, 2006	18.23	18.51	18.19	18.40	29,000	+0.45(+2.51%)
Mar 24, 2006	18.01	18.30	17.65	17.95	53,000	-0.03(-0.17%)
Mar 23, 2006	17.95	18.20	17.80	17.98	53,300	+0.07(+0.39%)
Mar 22, 2006	18.50	18.50	17.71	17.91	59,100	-0.63(-3.40%)
Mar 21, 2006	19.50	19.50	18.20	18.54	83,000	-0.86(-4.43%)
Mar 20, 2006	19.93	19.96	18.98	19.40	34,700	-0.36(-1.82%)
Mar 17, 2006	19.63	19.85	19.35	19.76	67,200	+0.21(+1.07%)
Mar 16, 2006	20.67	20.76	19.26	19.55	80,200	-1.09(-5.28%)
Mar 15, 2006	19.19	20.75	19.15	20.64	87,600	+1.31(+6.78%)
Mar 14, 2006	18.41	19.39	18.32	19.33	39,000	+0.82(+4.43%)
Mar 13, 2006	18.35	18.80	18.35	18.51	38,300	+0.11(+0.60%)
Mar 10, 2006	18.26	18.52	18.26	18.40	21,700	+0.24(+1.32%)
Mar 09, 2006	18.12	18.65	18.10	18.16	54,500	+0.09(+0.50%)
Mar 08, 2006	18.26	18.40	17.80	18.07	42,700	-0.17(-0.93%)
Mar 07, 2006	18.40	18.44	18.15	18.24	50,000	-0.06(-0.33%)
Mar 06, 2006	18.18	18.80	18.15	18.30	65,600	-0.08(-0.44%)
Mar 03, 2006	18.80	18.90	18.29	18.38	148,400	-0.42(-2.23%)
Mar 02, 2006	18.57	18.90	18.57	18.80	88,900	+0.30(+1.62%)
Mar 01, 2006	17.99	18.95	17.99	18.50	86,100	+0.50(+2.78%)
Feb 28, 2006	18.00	18.20	17.71	18.00	144,500	+0.00(+0.00%)
Feb 27, 2006	17.65	18.30	17.65	18.00	179,200	+0.31(+1.75%)
Feb 24, 2006	18.04	18.05	17.30	17.69	126,600	-0.42(-2.32%)
Feb 23, 2006	18.85	18.85	18.01	18.11	58,700	-0.65(-3.46%)
Feb 22, 2006	18.93	19.15	18.46	18.76	44,200	-0.17(-0.90%)
Feb 21, 2006	19.85	19.85	18.58	18.93	46,900	-0.99(-4.97%)
Feb 17, 2006	20.00	20.20	19.60	19.92	39,300	+0.01(+0.05%)
Feb 16, 2006	19.25	20.18	19.25	19.91	75,500	+0.73(+3.81%)
Feb 15, 2006	18.11	19.27	18.03	19.18	128,500	+0.92(+5.04%)
Feb 14, 2006	19.72	20.20	18.26	18.26	76,200	-1.24(-6.36%)
Feb 13, 2006	18.80	19.50	18.32	19.50	71,700	+0.11(+0.57%)
Feb 10, 2006	19.77	19.77	18.80	19.39	57,400	-0.48(-2.42%)
Feb 09, 2006	20.04	20.55	19.52	19.87	50,400	-0.27(-1.34%)
Feb 08, 2006	20.94	21.21	20.00	20.14	66,300	-0.86(-4.10%)
Feb 07, 2006	21.33	21.33	20.60	21.00	75,200	-0.27(-1.27%)
Feb 06, 2006	21.79	21.90	21.02	21.27	95,900	-0.62(-2.83%)
Feb 03, 2006	22.25	22.25	21.75	21.89	37,200	-0.29(-1.31%)
Feb 02, 2006	22.01	22.18	21.65	22.18	82,600	+0.27(+1.23%)

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.