Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2005	18.97	19.09	18.80	18.82	1,093,500	-0.14(-0.74%)
Jul 29, 2005	18.86	19.13	18.86	18.96	1,583,500	+0.04(+0.21%)
Jul 28, 2005	19.11	19.11	18.74	18.92	1,471,800	-0.18(-0.94%)
Jul 27, 2005	19.03	19.14	19.00	19.10	707,600	+0.18(+0.95%)
Jul 26, 2005	19.00	19.09	18.91	18.92	937,000	-0.09(-0.47%)
Jul 25, 2005	18.98	19.09	18.91	19.01	649,200	+0.05(+0.26%)
Jul 22, 2005	18.75	18.99	18.72	18.96	683,100	+0.21(+1.12%)
Jul 21, 2005	19.10	19.11	18.74	18.75	1,075,600	-0.36(-1.88%)
Jul 20, 2005	18.96	19.13	18.82	19.11	705,600	+0.15(+0.79%)
Jul 19, 2005	18.91	19.04	18.81	18.96	841,200	+0.12(+0.64%)
Jul 18, 2005	18.80	18.99	18.80	18.84	574,400	-0.06(-0.32%)
Jul 15, 2005	19.05	19.05	18.79	18.90	924,600	-0.15(-0.79%)
Jul 14, 2005	19.15	19.25	18.73	19.05	1,686,000	-0.05(-0.26%)
Jul 13, 2005	19.08	19.13	18.93	19.10	600,200	-0.05(-0.26%)
Jul 12, 2005	19.02	19.17	18.89	19.15	902,100	+0.05(+0.26%)
Jul 11, 2005	19.18	19.19	19.03	19.10	1,046,300	-0.09(-0.47%)
Jul 08, 2005	19.14	19.30	19.07	19.19	839,900	-0.01(-0.05%)
Jul 07, 2005	18.95	19.23	18.50	19.20	1,053,100	+0.16(+0.84%)
Jul 06, 2005	19.19	19.21	19.02	19.04	808,400	-0.17(-0.88%)
Jul 05, 2005	19.00	19.26	18.90	19.21	1,148,500	+0.21(+1.11%)
Jul 01, 2005	18.91	19.05	18.87	19.00	967,900	+0.09(+0.48%)
Jun 30, 2005	18.92	19.05	18.84	18.91	873,500	+0.01(+0.05%)
Jun 29, 2005	18.80	18.92	18.73	18.90	1,022,500	+0.12(+0.64%)
Jun 28, 2005	18.64	18.88	18.60	18.78	1,166,200	+0.20(+1.08%)
Jun 27, 2005	18.50	18.61	18.33	18.58	939,000	+0.12(+0.65%)
Jun 24, 2005	18.70	18.77	18.35	18.46	948,900	-0.26(-1.39%)
Jun 23, 2005	18.77	18.86	18.65	18.72	731,800	-0.02(-0.11%)
Jun 22, 2005	18.66	18.76	18.50	18.74	1,351,900	+0.21(+1.13%)
Jun 21, 2005	18.71	18.71	18.51	18.53	905,000	-0.12(-0.64%)
Jun 20, 2005	18.78	18.78	18.60	18.65	1,245,400	-0.12(-0.64%)
Jun 17, 2005	18.85	18.90	18.52	18.77	1,116,300	+0.02(+0.11%)
Jun 16, 2005	18.74	18.83	18.50	18.75	1,005,500	+0.05(+0.27%)
Jun 15, 2005	18.70	18.71	18.53	18.70	689,200	+0.06(+0.32%)
Jun 14, 2005	18.62	18.75	18.58	18.64	977,100	+0.08(+0.43%)
Jun 13, 2005	18.32	18.59	18.25	18.56	1,377,400	+0.25(+1.37%)
Jun 10, 2005	18.13	18.32	18.12	18.31	1,145,000	+0.25(+1.38%)
Jun 09, 2005	18.10	18.12	17.86	18.06	1,214,900	+0.00(+0.00%)
Jun 08, 2005	17.93	18.09	17.80	18.06	1,842,500	+0.34(+1.92%)
Jun 07, 2005	17.72	17.95	17.65	17.72	963,700	+0.00(+0.00%)
Jun 06, 2005	17.71	17.80	17.69	17.72	809,400	+0.00(+0.00%)
Jun 03, 2005	17.59	17.72	17.51	17.72	985,300	+0.03(+0.17%)
Jun 02, 2005	17.80	17.80	17.54	17.69	1,034,000	-0.09(-0.51%)

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.