Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.89	18.02	17.70	17.90	575,900	+0.16(+0.90%)
Oct 28, 2005	17.46	17.77	17.16	17.74	482,700	+0.18(+1.02%)
Oct 27, 2005	17.70	18.00	17.30	17.56	564,300	-0.27(-1.51%)
Oct 26, 2005	18.30	18.47	17.68	17.83	507,200	-0.23(-1.27%)
Oct 25, 2005	17.90	18.08	17.77	18.06	515,400	+0.50(+2.85%)
Oct 24, 2005	16.60	17.64	16.40	17.56	786,000	+0.63(+3.72%)
Oct 21, 2005	16.73	17.09	16.10	16.93	1,787,100	-0.27(-1.57%)
Oct 20, 2005	18.00	18.00	17.11	17.20	823,200	-0.92(-5.08%)
Oct 19, 2005	17.98	18.12	17.50	18.12	650,700	+0.12(+0.67%)
Oct 18, 2005	18.36	18.41	17.91	18.00	447,100	-0.43(-2.33%)
Oct 17, 2005	18.30	18.49	18.30	18.43	551,300	+0.42(+2.33%)
Oct 14, 2005	17.60	18.08	17.40	18.01	784,400	-0.01(-0.06%)
Oct 13, 2005	18.77	18.77	17.50	18.02	877,400	-0.88(-4.66%)
Oct 12, 2005	19.29	19.45	18.67	18.90	602,100	-0.25(-1.31%)
Oct 11, 2005	18.65	19.15	18.65	19.15	578,700	+0.62(+3.35%)
Oct 10, 2005	18.53	19.13	18.15	18.53	598,800	-0.17(-0.91%)
Oct 07, 2005	17.53	18.70	17.53	18.70	939,600	+1.33(+7.66%)
Oct 06, 2005	18.19	18.19	17.05	17.37	1,933,000	-1.12(-6.06%)
Oct 05, 2005	19.28	19.35	18.49	18.49	638,600	-0.68(-3.55%)
Oct 04, 2005	19.66	19.67	19.12	19.17	637,900	-0.48(-2.44%)
Oct 03, 2005	19.73	19.88	19.65	19.65	565,700	+0.01(+0.05%)
Sep 30, 2005	19.73	19.75	19.55	19.64	292,500	-0.02(-0.10%)
Sep 29, 2005	19.55	19.85	19.53	19.66	394,200	+0.16(+0.82%)
Sep 28, 2005	19.40	19.55	19.27	19.50	589,000	+0.14(+0.72%)
Sep 27, 2005	18.98	19.37	18.96	19.36	394,200	+0.38(+2.00%)
Sep 26, 2005	18.70	19.10	18.50	18.98	588,500	+0.08(+0.42%)
Sep 23, 2005	18.90	19.18	18.55	18.90	599,100	-0.19(-1.00%)
Sep 22, 2005	19.55	19.80	18.88	19.09	711,200	-0.31(-1.60%)
Sep 21, 2005	19.11	19.49	19.11	19.40	677,700	+0.41(+2.16%)
Sep 20, 2005	18.94	19.00	18.73	18.99	444,300	+0.15(+0.80%)
Sep 19, 2005	18.71	19.03	18.67	18.84	658,800	+0.22(+1.18%)
Sep 16, 2005	18.45	18.70	18.40	18.62	381,000	+0.11(+0.59%)
Sep 15, 2005	18.87	18.98	18.36	18.51	591,900	-0.30(-1.59%)
Sep 14, 2005	18.87	18.97	18.75	18.81	436,200	-0.09(-0.48%)
Sep 13, 2005	18.72	18.95	18.72	18.90	569,100	+0.15(+0.80%)
Sep 12, 2005	18.93	18.93	18.65	18.75	514,000	-0.18(-0.95%)
Sep 09, 2005	18.75	19.00	18.74	18.93	562,700	+0.27(+1.45%)
Sep 08, 2005	18.47	18.74	18.44	18.66	521,000	+0.35(+1.91%)
Sep 07, 2005	18.00	18.35	17.97	18.31	457,000	+0.26(+1.44%)
Sep 06, 2005	18.30	18.37	17.55	18.05	988,000	-0.35(-1.90%)
Sep 02, 2005	18.90	18.90	18.33	18.40	706,800	-0.56(-2.95%)
Sep 01, 2005	18.62	18.99	18.57	18.96	590,400	+0.43(+2.32%)
Aug 31, 2005	18.32	18.54	18.25	18.53	511,000	+0.29(+1.59%)
Aug 30, 2005	17.92	18.35	17.91	18.24	542,700	+0.38(+2.13%)
Aug 29, 2005	18.15	18.25	17.75	17.86	541,700	+0.11(+0.62%)
Aug 26, 2005	17.80	17.99	17.56	17.75	375,900	-0.10(-0.56%)
Aug 25, 2005	17.86	17.91	17.65	17.85	312,500	+0.00(+0.00%)
Aug 24, 2005	17.55	17.91	17.54	17.85	457,700	+0.31(+1.77%)
Aug 23, 2005	17.70	17.74	17.20	17.54	531,200	-0.03(-0.17%)
Aug 22, 2005	17.36	17.65	17.32	17.57	730,400	+0.51(+2.99%)
Aug 19, 2005	16.70	17.30	16.60	17.06	883,700	+0.51(+3.08%)
Aug 18, 2005	16.42	16.66	15.72	16.55	2,471,600	-0.30(-1.78%)
Aug 17, 2005	17.75	18.03	16.72	16.85	1,884,000	-1.05(-5.87%)
Aug 16, 2005	18.71	18.71	17.33	17.90	1,726,600	-0.80(-4.28%)
Aug 15, 2005	18.86	18.87	18.58	18.70	495,100	-0.28(-1.48%)
Aug 12, 2005	18.95	19.26	18.70	18.98	733,600	+0.15(+0.80%)
Aug 11, 2005	18.47	18.90	18.40	18.83	496,400	+0.46(+2.50%)
Aug 10, 2005	18.05	18.44	17.97	18.37	507,400	+0.42(+2.34%)
Aug 09, 2005	18.02	18.03	17.55	17.95	515,400	-0.07(-0.39%)
Aug 08, 2005	17.82	18.26	17.82	18.02	577,100	+0.22(+1.24%)
Aug 05, 2005	17.72	17.89	17.64	17.80	280,300	+0.09(+0.51%)
Aug 04, 2005	17.74	17.91	17.63	17.71	338,800	-0.02(-0.11%)
Aug 03, 2005	17.85	17.88	17.68	17.73	332,500	-0.01(-0.06%)
Aug 02, 2005	17.51	17.75	17.46	17.74	379,800	+0.18(+1.03%)

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.