Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	17.14	17.37	17.10	17.30	1,073,900	+0.27(+1.59%)
Oct 28, 2005	16.73	17.09	16.68	17.03	715,700	+0.36(+2.16%)
Oct 27, 2005	16.70	16.79	16.42	16.67	792,300	+0.00(+0.00%)
Oct 26, 2005	17.07	17.07	16.58	16.67	1,257,900	-0.06(-0.36%)
Oct 25, 2005	16.79	17.02	16.57	16.73	935,700	-0.14(-0.83%)
Oct 24, 2005	16.36	16.88	16.29	16.87	915,700	+0.52(+3.18%)
Oct 21, 2005	16.14	16.41	15.96	16.35	1,425,700	+0.29(+1.81%)
Oct 20, 2005	16.40	16.55	15.72	16.06	1,360,600	-0.36(-2.19%)
Oct 19, 2005	16.40	16.50	16.25	16.42	985,200	-0.12(-0.73%)
Oct 18, 2005	16.85	16.86	16.52	16.54	789,700	-0.31(-1.84%)
Oct 17, 2005	16.79	16.95	16.60	16.85	1,138,600	+0.29(+1.75%)
Oct 14, 2005	16.35	16.59	16.22	16.56	704,100	+0.29(+1.78%)
Oct 13, 2005	16.61	16.64	16.03	16.27	1,723,300	-0.30(-1.81%)
Oct 12, 2005	16.93	17.07	16.54	16.57	1,041,900	-0.36(-2.13%)
Oct 11, 2005	17.03	17.23	16.91	16.93	720,000	-0.09(-0.53%)
Oct 10, 2005	17.35	17.36	17.02	17.02	998,100	-0.38(-2.18%)
Oct 07, 2005	17.07	17.44	16.97	17.40	1,343,400	+0.38(+2.23%)
Oct 06, 2005	17.22	17.27	16.60	17.02	1,380,600	-0.20(-1.16%)
Oct 05, 2005	17.82	17.88	17.22	17.22	736,600	-0.60(-3.37%)
Oct 04, 2005	18.20	18.20	17.81	17.82	617,000	-0.37(-2.03%)
Oct 03, 2005	18.03	18.25	17.97	18.19	825,700	+0.17(+0.94%)
Sep 30, 2005		18.30	17.92	18.02	773,400	-0.13(-0.72%)
Sep 29, 2005	17.90	18.40	17.79	18.15	922,600	+0.29(+1.62%)
Sep 28, 2005	17.66	17.95	17.61	17.86	714,500	+0.30(+1.71%)
Sep 27, 2005	17.65	17.75	17.43	17.56	631,800	-0.09(-0.51%)
Sep 26, 2005	17.60	17.74	17.54	17.65	440,300	+0.06(+0.34%)
Sep 23, 2005	17.59	17.73	17.48	17.59	457,700	+0.06(+0.34%)
Sep 22, 2005	17.59	17.75	17.41	17.53	810,400	-0.11(-0.62%)
Sep 21, 2005	17.65	17.76	17.35	17.64	1,006,500	-0.07(-0.40%)
Sep 20, 2005	17.84	17.96	17.65	17.71	756,900	-0.13(-0.73%)
Sep 19, 2005	18.16	18.22	17.83	17.84	577,100	-0.32(-1.76%)
Sep 16, 2005	18.05	18.17	17.97	18.16	1,196,300	+0.20(+1.11%)
Sep 15, 2005	17.98	18.10	17.73	17.96	440,200	+0.05(+0.28%)
Sep 14, 2005	17.78	17.96	17.70	17.91	712,500	+0.17(+0.96%)
Sep 13, 2005	17.87	18.00	17.74	17.74	585,400	-0.20(-1.11%)
Sep 12, 2005	17.90	17.98	17.81	17.94	437,500	+0.04(+0.22%)
Sep 09, 2005	17.67	18.00	17.67	17.90	605,600	+0.25(+1.42%)
Sep 08, 2005	17.83	17.83	17.64	17.65	373,300	-0.18(-1.01%)
Sep 07, 2005	17.89	17.99	17.74	17.83	824,000	-0.02(-0.11%)
Sep 06, 2005	17.70	17.99	17.70	17.85	810,100	+0.19(+1.08%)
Sep 02, 2005	17.60	17.82	17.56	17.66	622,700	+0.05(+0.28%)
Sep 01, 2005	17.46	17.70	17.37	17.61	979,100	+0.20(+1.15%)
Aug 31, 2005	17.36	17.44	17.22	17.41	1,040,100	+0.09(+0.52%)
Aug 30, 2005	17.49	17.49	17.16	17.32	961,300	-0.16(-0.92%)
Aug 29, 2005	17.40	17.51	17.30	17.48	810,900	-0.04(-0.23%)
Aug 26, 2005	17.78	17.78	17.48	17.52	584,500	-0.22(-1.24%)
Aug 25, 2005	17.72	17.75	17.55	17.74	896,800	+0.08(+0.45%)
Aug 24, 2005	17.78	17.94	17.63	17.66	564,400	-0.08(-0.45%)
Aug 23, 2005	17.72	17.93	17.72	17.74	1,274,000	+0.06(+0.34%)
Aug 22, 2005	17.55	17.69	17.48	17.68	803,000	+0.15(+0.86%)
Aug 19, 2005	17.59	17.66	17.47	17.53	654,100	+0.02(+0.11%)
Aug 18, 2005	17.57	17.65	17.49	17.51	864,900	-0.06(-0.34%)
Aug 17, 2005	17.56	17.73	17.15	17.57	1,578,800	-0.09(-0.51%)
Aug 16, 2005	17.95	18.01	17.65	17.66	577,900	-0.24(-1.34%)
Aug 15, 2005	17.96	18.00	17.77	17.90	644,200	+0.00(+0.00%)
Aug 12, 2005	18.00	18.00	17.72	17.90	474,000	-0.12(-0.67%)
Aug 11, 2005	17.87	18.03	17.86	18.02	492,600	+0.18(+1.01%)
Aug 10, 2005	18.03	18.22	17.75	17.84	677,200	-0.07(-0.39%)
Aug 09, 2005	18.03	18.25	17.71	17.91	1,278,900	-0.06(-0.33%)
Aug 08, 2005	18.60	18.63	17.89	17.97	1,713,800	-0.64(-3.44%)
Aug 05, 2005	18.76	18.81	18.42	18.61	1,712,200	-0.12(-0.64%)
Aug 04, 2005	18.79	18.88	18.66	18.73	894,000	-0.06(-0.32%)
Aug 03, 2005	18.76	18.96	18.72	18.79	920,900	-0.20(-1.05%)
Aug 02, 2005	18.87	19.00	18.83	18.99	1,134,500	+0.17(+0.90%)

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.