Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.56	16.74	16.43	16.52	82,600	-0.04(-0.24%)
Sep 29, 2005	16.47	16.57	16.27	16.56	113,700	+0.11(+0.70%)
Sep 28, 2005	16.76	16.77	16.25	16.45	108,300	-0.29(-1.73%)
Sep 27, 2005	16.86	16.90	16.73	16.73	82,600	-0.12(-0.71%)
Sep 26, 2005	16.52	17.00	16.52	16.86	100,500	+0.34(+2.03%)
Sep 23, 2005	16.52	16.77	16.26	16.52	71,900	-0.03(-0.18%)
Sep 22, 2005	16.05	16.57	15.90	16.55	106,000	+0.45(+2.80%)
Sep 21, 2005	16.25	16.52	15.96	16.10	173,600	-0.15(-0.92%)
Sep 20, 2005	16.66	16.88	16.22	16.25	117,100	-0.38(-2.26%)
Sep 19, 2005	16.77	16.85	16.61	16.62	86,700	-0.18(-1.04%)
Sep 16, 2005	16.59	16.90	16.57	16.80	157,900	+0.31(+1.88%)
Sep 15, 2005	16.80	16.88	16.45	16.49	105,000	-0.31(-1.85%)
Sep 14, 2005	17.05	17.18	16.72	16.80	132,600	-0.29(-1.70%)
Sep 13, 2005	17.32	17.32	17.08	17.09	67,500	-0.32(-1.81%)
Sep 12, 2005	17.07	17.55	17.04	17.41	109,400	+0.30(+1.78%)
Sep 09, 2005	16.91	17.14	16.89	17.10	88,900	+0.25(+1.45%)
Sep 08, 2005	16.89	16.89	16.63	16.86	75,500	-0.09(-0.53%)
Sep 07, 2005	16.80	16.98	16.57	16.95	95,900	+0.16(+0.92%)
Sep 06, 2005	16.32	16.88	16.32	16.79	107,700	+0.52(+3.16%)
Sep 02, 2005	16.42	16.45	16.18	16.27	139,200	-0.15(-0.91%)
Sep 01, 2005	16.89	16.93	16.37	16.43	110,200	-0.45(-2.67%)
Aug 31, 2005	16.77	16.88	16.50	16.88	149,900	+0.14(+0.81%)
Aug 30, 2005	16.74	16.80	16.57	16.74	153,100	-0.03(-0.15%)
Aug 29, 2005	16.48	16.77	16.20	16.77	171,000	+0.28(+1.70%)
Aug 26, 2005	16.70	16.70	16.45	16.48	112,200	-0.21(-1.26%)
Aug 25, 2005	16.80	16.84	16.66	16.70	108,400	-0.09(-0.54%)
Aug 24, 2005	16.82	17.07	16.69	16.79	99,300	-0.04(-0.21%)
Aug 23, 2005	17.02	17.20	16.52	16.82	252,300	-0.08(-0.47%)
Aug 22, 2005	16.96	17.07	16.85	16.90	96,300	-0.01(-0.06%)
Aug 19, 2005	17.05	17.05	16.90	16.91	64,700	-0.15(-0.88%)
Aug 18, 2005	16.88	17.10	16.73	17.06	132,000	+0.18(+1.10%)
Aug 17, 2005	16.93	17.17	16.88	16.88	105,500	-0.18(-1.03%)
Aug 16, 2005	17.46	17.46	17.05	17.05	133,600	-0.46(-2.63%)
Aug 15, 2005	17.32	17.63	17.14	17.51	65,800	+0.16(+0.92%)
Aug 12, 2005	17.61	17.61	17.16	17.35	124,200	-0.31(-1.78%)
Aug 11, 2005	17.50	17.66	17.40	17.66	109,200	+0.16(+0.91%)
Aug 10, 2005	17.58	17.92	17.40	17.50	165,600	-0.07(-0.43%)
Aug 09, 2005	17.41	17.64	17.36	17.58	125,300	+0.22(+1.30%)
Aug 08, 2005	17.07	17.48	17.07	17.36	116,200	+0.17(+0.99%)
Aug 05, 2005	17.36	17.45	17.12	17.18	113,100	-0.23(-1.29%)
Aug 04, 2005	17.82	17.84	17.41	17.41	182,900	-0.41(-2.33%)
Aug 03, 2005	18.12	18.12	17.75	17.82	231,600	-0.34(-1.87%)
Aug 02, 2005	17.72	18.16	17.72	18.16	151,100	+0.47(+2.66%)
Aug 01, 2005	17.71	17.84	17.60	17.70	105,000	+0.02(+0.11%)
Jul 29, 2005	17.73	18.06	17.53	17.68	207,700	-0.05(-0.28%)
Jul 28, 2005	17.48	17.79	17.35	17.73	235,900	+0.25(+1.43%)
Jul 27, 2005	17.52	17.52	17.37	17.48	150,300	-0.04(-0.23%)
Jul 26, 2005	17.39	17.52	17.34	17.52	243,700	+0.12(+0.69%)
Jul 25, 2005	17.44	17.50	17.21	17.39	149,900	-0.05(-0.26%)
Jul 22, 2005	17.27	17.60	17.25	17.44	234,100	+0.21(+1.25%)
Jul 21, 2005	17.51	17.59	17.13	17.23	187,800	-0.27(-1.57%)
Jul 20, 2005	17.62	17.88	17.45	17.50	569,600	+0.45(+2.61%)
Jul 19, 2005	16.50	17.27	16.43	17.05	526,200	+1.05(+6.56%)
Jul 18, 2005	16.18	16.29	16.00	16.00	141,300	-0.21(-1.26%)
Jul 15, 2005	16.03	16.27	15.98	16.21	104,400	+0.18(+1.12%)
Jul 14, 2005	16.10	16.18	15.88	16.03	270,300	+0.03(+0.19%)
Jul 13, 2005	16.12	16.18	15.84	16.00	82,700	-0.12(-0.74%)
Jul 12, 2005	16.01	16.27	15.88	16.12	127,000	+0.09(+0.53%)
Jul 11, 2005	16.00	16.27	15.94	16.04	135,400	+0.04(+0.25%)
Jul 08, 2005	15.56	16.02	15.52	15.99	155,500	+0.46(+2.99%)
Jul 07, 2005	15.49	15.54	15.03	15.53	219,100	-0.01(-0.06%)
Jul 06, 2005	15.27	15.54	15.26	15.54	137,700	+0.27(+1.80%)
Jul 05, 2005	14.82	15.47	14.71	15.27	201,100	+0.45(+3.00%)

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.