Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.99	17.12	16.55	17.12	48,200	+0.13(+0.77%)
Sep 29, 2005	16.85	16.99	16.66	16.99	100,800	+0.05(+0.30%)
Sep 28, 2005	17.00	17.17	16.82	16.94	89,300	-0.13(-0.76%)
Sep 27, 2005	17.00	17.25	16.90	17.07	64,000	+0.13(+0.77%)
Sep 26, 2005	16.87	17.28	16.84	16.94	118,400	-0.13(-0.76%)
Sep 23, 2005	17.07	17.33	16.77	17.07	73,800	+0.11(+0.65%)
Sep 22, 2005	16.75	16.96	16.71	16.96	151,900	+0.16(+0.95%)
Sep 21, 2005	16.77	17.00	16.70	16.80	182,000	-0.12(-0.71%)
Sep 20, 2005	17.20	17.20	16.79	16.92	181,500	-0.29(-1.69%)
Sep 19, 2005	17.29	17.55	16.94	17.21	126,700	-0.12(-0.69%)
Sep 16, 2005	17.48	17.77	17.30	17.33	322,500	-0.01(-0.06%)
Sep 15, 2005	17.85	17.91	17.31	17.34	139,800	-0.52(-2.91%)
Sep 14, 2005	17.92	18.00	17.74	17.86	146,700	-0.05(-0.28%)
Sep 13, 2005	17.94	18.00	17.85	17.91	89,900	-0.03(-0.17%)
Sep 12, 2005	18.01	18.01	17.85	17.94	146,400	-0.14(-0.77%)
Sep 09, 2005	18.06	18.18	17.87	18.08	83,300	+0.02(+0.11%)
Sep 08, 2005	18.00	18.24	17.90	18.06	210,100	+0.00(+0.00%)
Sep 07, 2005	17.98	18.15	17.68	18.06	134,500	+0.06(+0.33%)
Sep 06, 2005	18.10	18.23	17.60	18.00	120,300	+0.02(+0.11%)
Sep 02, 2005	18.05	18.13	17.59	17.98	138,900	-0.17(-0.94%)
Sep 01, 2005	18.32	18.39	18.00	18.15	158,400	-0.30(-1.63%)
Aug 31, 2005	18.67	18.75	18.21	18.45	153,500	-0.19(-1.02%)
Aug 30, 2005	18.40	18.87	18.30	18.64	159,700	-0.01(-0.05%)
Aug 29, 2005	18.69	18.82	18.40	18.65	209,300	-0.20(-1.06%)
Aug 26, 2005	19.32	19.35	18.76	18.85	390,300	-0.30(-1.57%)
Aug 25, 2005	18.82	19.44	18.75	19.15	1,179,600	+0.75(+4.08%)
Aug 24, 2005	16.91	18.41	16.91	18.40	397,600	+1.28(+7.48%)
Aug 23, 2005	16.85	17.15	16.62	17.12	67,000	+0.38(+2.27%)
Aug 22, 2005	16.80	16.88	16.53	16.74	39,700	+0.07(+0.42%)
Aug 19, 2005	16.84	17.01	16.41	16.67	75,900	+0.06(+0.36%)
Aug 18, 2005	16.88	17.28	16.50	16.61	110,000	-0.39(-2.29%)
Aug 17, 2005	16.88	17.08	16.75	17.00	70,600	+0.00(+0.00%)
Aug 16, 2005	17.00	17.40	17.00	17.00	76,600	-0.08(-0.47%)
Aug 15, 2005	17.06	17.43	16.90	17.08	48,000	-0.01(-0.06%)
Aug 12, 2005	17.48	17.48	16.90	17.09	86,400	-0.59(-3.34%)
Aug 11, 2005	17.51	17.68	17.15	17.68	100,600	+0.23(+1.32%)
Aug 10, 2005	17.52	17.52	16.70	17.45	295,300	-0.65(-3.59%)
Aug 09, 2005	18.40	18.60	18.03	18.10	41,600	-0.22(-1.20%)
Aug 08, 2005	18.30	18.40	18.01	18.32	99,600	+0.22(+1.22%)
Aug 05, 2005	18.70	18.70	18.10	18.10	82,700	-0.60(-3.21%)
Aug 04, 2005	19.25	19.25	18.58	18.70	96,700	-0.70(-3.61%)
Aug 03, 2005	19.50	19.50	19.10	19.40	35,200	+0.05(+0.26%)
Aug 02, 2005	19.32	19.81	19.31	19.35	69,100	+0.13(+0.68%)
Aug 01, 2005	19.50	19.77	19.22	19.22	72,600	-0.25(-1.28%)
Jul 29, 2005	19.45	19.66	19.01	19.47	74,800	+0.23(+1.20%)
Jul 28, 2005	18.50	19.24	18.50	19.24	75,200	+0.36(+1.91%)
Jul 27, 2005	18.80	19.00	18.41	18.88	32,000	+0.21(+1.12%)
Jul 26, 2005	18.50	19.18	18.50	18.67	56,200	-0.06(-0.32%)
Jul 25, 2005	19.25	19.50	18.53	18.73	74,400	-0.62(-3.20%)
Jul 22, 2005	18.70	19.40	18.70	19.35	107,200	+0.53(+2.82%)
Jul 21, 2005	18.88	18.93	18.50	18.82	74,200	+0.06(+0.32%)
Jul 20, 2005	18.37	18.93	18.37	18.76	57,700	+0.24(+1.30%)
Jul 19, 2005	18.15	18.70	18.10	18.52	70,400	+0.45(+2.49%)
Jul 18, 2005	17.99	18.20	17.60	18.07	80,600	+0.05(+0.28%)
Jul 15, 2005	18.14	18.15	17.74	18.02	48,100	+0.12(+0.67%)
Jul 14, 2005	18.20	18.20	17.88	17.90	51,800	-0.10(-0.56%)
Jul 13, 2005	18.10	18.24	17.86	18.00	47,100	-0.16(-0.88%)
Jul 12, 2005	18.10	18.35	18.03	18.16	80,500	+0.01(+0.06%)
Jul 11, 2005	17.85	18.22	17.85	18.15	63,500	+0.14(+0.78%)
Jul 08, 2005	18.00	18.25	17.85	18.01	58,800	-0.09(-0.50%)
Jul 07, 2005	18.30	18.30	17.50	18.10	85,300	+0.12(+0.67%)
Jul 06, 2005	18.00	18.38	17.81	17.98	125,300	-0.17(-0.94%)
Jul 05, 2005	18.25	18.25	17.95	18.15	84,500	+0.03(+0.17%)

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.