Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.97	21.16	20.86	21.15	215,700	+0.18(+0.86%)
Apr 27, 2006	21.25	21.25	20.78	20.97	179,100	-0.37(-1.71%)
Apr 26, 2006	21.25	21.45	21.14	21.34	192,700	+0.09(+0.40%)
Apr 25, 2006	21.16	21.30	20.98	21.25	141,300	+0.09(+0.40%)
Apr 24, 2006	21.43	21.43	21.11	21.16	138,700	-0.26(-1.21%)
Apr 21, 2006	21.75	21.75	21.22	21.43	169,300	-0.12(-0.58%)
Apr 20, 2006	21.32	21.71	20.98	21.55	302,400	+0.23(+1.06%)
Apr 19, 2006	21.07	21.41	20.79	21.32	597,800	+0.82(+4.02%)
Apr 18, 2006	20.74	21.07	20.43	20.50	366,500	-0.44(-2.10%)
Apr 17, 2006	20.91	20.98	20.67	20.94	216,700	+0.05(+0.26%)
Apr 13, 2006	20.80	21.05	20.63	20.89	178,700	+0.08(+0.38%)
Apr 12, 2006	20.54	20.86	20.45	20.80	175,700	+0.32(+1.56%)
Apr 11, 2006	20.53	20.63	20.32	20.48	169,300	-0.07(-0.32%)
Apr 10, 2006	20.70	20.75	20.46	20.55	234,100	-0.14(-0.68%)
Apr 07, 2006	21.05	21.22	20.58	20.69	283,100	-0.33(-1.57%)
Apr 06, 2006	21.55	21.55	21.00	21.02	491,100	-0.60(-2.78%)
Apr 05, 2006	21.73	21.83	21.55	21.62	230,000	-0.11(-0.51%)
Apr 04, 2006	21.75	22.00	21.68	21.73	300,400	-0.04(-0.16%)
Apr 03, 2006	21.57	21.86	21.45	21.77	212,900	+0.27(+1.23%)
Mar 31, 2006	21.41	21.73	21.36	21.50	282,500	+0.10(+0.47%)
Mar 30, 2006	21.23	21.43	21.11	21.40	266,700	+0.11(+0.54%)
Mar 29, 2006	21.35	21.50	21.29	21.29	281,200	-0.07(-0.30%)
Mar 28, 2006	21.77	21.82	21.13	21.35	266,900	-0.37(-1.70%)
Mar 27, 2006	21.70	21.75	21.48	21.72	140,300	+0.11(+0.49%)
Mar 24, 2006	21.43	21.64	21.34	21.61	208,400	+0.20(+0.96%)
Mar 23, 2006	22.00	22.05	21.08	21.41	721,000	-1.04(-4.61%)
Mar 22, 2006	22.00	22.55	21.98	22.45	130,900	+0.39(+1.79%)
Mar 21, 2006	22.43	22.55	22.00	22.05	109,600	-0.45(-2.00%)
Mar 20, 2006	22.29	22.61	22.29	22.50	196,300	+0.13(+0.58%)
Mar 17, 2006	22.40	22.46	22.23	22.37	292,400	+0.07(+0.31%)
Mar 16, 2006	22.44	22.49	22.25	22.30	137,600	-0.04(-0.18%)
Mar 15, 2006	21.94	22.50	21.94	22.34	333,900	+0.36(+1.61%)
Mar 14, 2006	21.71	22.01	21.62	21.98	125,200	+0.27(+1.24%)
Mar 13, 2006	21.48	22.04	21.48	21.71	193,300	+0.21(+1.00%)
Mar 10, 2006	21.54	21.58	21.35	21.50	282,100	+0.09(+0.42%)
Mar 09, 2006	21.62	21.66	21.23	21.41	179,800	-0.23(-1.04%)
Mar 08, 2006	21.67	21.70	21.21	21.64	295,600	-0.04(-0.16%)
Mar 07, 2006	21.59	21.77	21.52	21.67	312,100	+0.06(+0.25%)
Mar 06, 2006	21.34	22.05	21.34	21.61	237,300	-0.21(-0.94%)
Mar 03, 2006	21.93	22.09	21.73	21.82	174,800	-0.11(-0.48%)
Mar 02, 2006	21.95	22.07	21.57	21.93	176,100	-0.08(-0.36%)
Mar 01, 2006	21.70	22.05	21.70	22.00	680,800	+0.38(+1.78%)
Feb 28, 2006	22.09	22.09	21.58	21.62	137,100	-0.46(-2.11%)
Feb 27, 2006	22.05	22.27	22.02	22.09	139,400	+0.02(+0.09%)
Feb 24, 2006	21.91	22.10	21.68	22.07	143,200	+0.15(+0.68%)
Feb 23, 2006	21.73	22.21	21.64	21.91	413,900	+0.18(+0.83%)
Feb 22, 2006	21.56	21.80	21.45	21.73	248,400	+0.20(+0.91%)
Feb 21, 2006	21.80	21.90	21.30	21.54	297,100	-0.19(-0.85%)
Feb 17, 2006	21.55	22.01	21.50	21.73	269,700	+0.24(+1.09%)
Feb 16, 2006	21.50	21.68	21.44	21.49	354,000	+0.17(+0.80%)
Feb 15, 2006	21.45	21.62	21.23	21.32	710,700	+0.30(+1.40%)
Feb 14, 2006	20.75	21.25	20.32	21.02	1,030,800	+1.26(+6.40%)
Feb 13, 2006	19.60	19.78	19.51	19.76	373,700	+0.19(+0.95%)
Feb 10, 2006	19.30	19.66	19.30	19.57	174,700	+0.22(+1.16%)
Feb 09, 2006	19.57	19.68	19.32	19.35	227,100	-0.15(-0.77%)
Feb 08, 2006	19.56	19.56	19.27	19.50	174,500	-0.06(-0.31%)
Feb 07, 2006	19.75	19.85	19.50	19.56	325,300	-0.14(-0.71%)
Feb 06, 2006	19.79	19.79	19.54	19.70	364,200	-0.01(-0.05%)
Feb 03, 2006	19.55	19.75	19.50	19.71	330,500	+0.16(+0.82%)
Feb 02, 2006	19.57	19.67	19.46	19.55	596,700	-0.02(-0.10%)

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.