Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.24	17.24	17.15	17.17	205,500	-0.01(-0.06%)
Sep 29, 2005	17.16	17.27	17.14	17.18	272,500	+0.03(+0.17%)
Sep 28, 2005	17.14	17.38	17.12	17.15	345,100	-0.02(-0.12%)
Sep 27, 2005	17.25	17.25	17.06	17.17	523,500	-0.07(-0.41%)
Sep 26, 2005	17.42	17.45	17.23	17.24	324,700	-0.18(-1.03%)
Sep 23, 2005	17.42	17.57	17.35	17.42	325,700	-0.14(-0.80%)
Sep 22, 2005	17.56	17.63	17.54	17.56	277,000	+0.00(+0.00%)
Sep 21, 2005	17.60	17.74	17.55	17.56	389,600	-0.12(-0.68%)
Sep 20, 2005	17.67	18.02	17.63	17.68	514,400	+0.01(+0.06%)
Sep 19, 2005	17.94	17.95	17.66	17.67	328,300	-0.29(-1.61%)
Sep 16, 2005	17.94	17.99	17.94	17.96	91,100	+0.01(+0.06%)
Sep 15, 2005	18.01	18.03	17.92	17.95	193,200	-0.07(-0.39%)
Sep 14, 2005	18.07	18.07	18.02	18.02	211,400	-0.03(-0.17%)
Sep 13, 2005	18.04	18.08	18.00	18.05	219,600	-0.01(-0.06%)
Sep 12, 2005	18.11	18.13	18.01	18.06	205,200	-0.04(-0.22%)
Sep 09, 2005	18.14	18.15	18.08	18.10	213,500	-0.02(-0.11%)
Sep 08, 2005	18.14	18.20	18.08	18.12	190,100	-0.16(-0.88%)
Sep 07, 2005	18.30	18.30	18.21	18.28	200,400	-0.01(-0.05%)
Sep 06, 2005	18.27	18.30	18.17	18.29	162,000	+0.09(+0.49%)
Sep 02, 2005	18.24	18.30	18.12	18.20	185,200	+0.06(+0.33%)
Sep 01, 2005	18.06	18.29	18.02	18.14	233,600	+0.09(+0.50%)
Aug 31, 2005	18.01	18.08	18.01	18.05	203,100	+0.02(+0.11%)
Aug 30, 2005	18.07	18.12	18.01	18.03	201,900	-0.08(-0.44%)
Aug 29, 2005	18.02	18.14	18.01	18.11	202,300	+0.08(+0.44%)
Aug 26, 2005	18.00	18.05	18.00	18.03	186,000	+0.01(+0.06%)
Aug 25, 2005	18.04	18.06	18.00	18.02	298,000	+0.01(+0.06%)
Aug 24, 2005	17.99	18.09	17.99	18.01	208,100	+0.00(+0.00%)
Aug 23, 2005	18.01	18.07	17.96	18.01	229,100	+0.00(+0.00%)
Aug 22, 2005	18.06	18.12	18.01	18.01	203,700	-0.08(-0.44%)
Aug 19, 2005	18.01	18.11	18.01	18.09	154,200	+0.06(+0.33%)
Aug 18, 2005	17.87	18.14	17.85	18.03	329,600	+0.18(+1.01%)
Aug 17, 2005	17.99	17.99	17.85	17.85	227,000	-0.08(-0.45%)
Aug 16, 2005	17.99	18.00	17.91	17.93	182,800	-0.02(-0.11%)
Aug 15, 2005	18.04	18.05	17.94	17.95	229,900	-0.06(-0.33%)
Aug 12, 2005	18.04	18.08	17.98	18.01	165,200	-0.01(-0.06%)
Aug 11, 2005	18.00	18.04	17.93	18.02	220,300	+0.07(+0.39%)
Aug 10, 2005	17.97	18.03	17.94	17.95	225,800	-0.02(-0.11%)
Aug 09, 2005	18.08	18.12	17.95	17.97	238,300	-0.14(-0.77%)
Aug 08, 2005	18.23	18.24	18.08	18.11	252,300	-0.11(-0.60%)
Aug 05, 2005	18.29	18.30	18.21	18.22	146,700	-0.04(-0.22%)
Aug 04, 2005	18.31	18.34	18.26	18.26	200,100	-0.02(-0.11%)
Aug 03, 2005	18.28	18.33	18.24	18.28	170,400	+0.01(+0.05%)
Aug 02, 2005	18.32	18.36	18.17	18.27	168,500	-0.05(-0.27%)
Aug 01, 2005	18.31	18.39	18.27	18.32	191,500	-0.01(-0.05%)
Jul 29, 2005	18.22	18.33	18.21	18.33	170,600	+0.14(+0.77%)
Jul 28, 2005	18.21	18.24	18.18	18.19	196,700	-0.04(-0.22%)
Jul 27, 2005	18.24	18.31	18.18	18.23	164,800	+0.02(+0.11%)
Jul 26, 2005	18.13	18.25	18.13	18.21	285,100	+0.04(+0.22%)
Jul 25, 2005	18.21	18.25	18.14	18.17	182,100	-0.07(-0.38%)
Jul 22, 2005	18.18	18.24	18.12	18.24	198,400	+0.06(+0.33%)
Jul 21, 2005	18.20	18.21	18.08	18.18	215,100	+0.01(+0.06%)
Jul 20, 2005	18.18	18.19	18.11	18.17	158,200	+0.01(+0.06%)
Jul 19, 2005	18.24	18.26	18.14	18.16	444,900	-0.02(-0.11%)
Jul 18, 2005	18.29	18.29	18.15	18.18	205,400	-0.07(-0.38%)
Jul 15, 2005	18.28	18.29	18.20	18.25	169,700	-0.03(-0.16%)
Jul 14, 2005	18.21	18.35	18.11	18.28	223,600	+0.09(+0.49%)
Jul 13, 2005	18.30	18.31	18.19	18.19	224,600	-0.06(-0.33%)
Jul 12, 2005	18.12	18.30	18.12	18.25	194,900	+0.12(+0.66%)
Jul 11, 2005	18.24	18.26	18.10	18.13	251,000	-0.09(-0.49%)
Jul 08, 2005	18.23	18.26	18.18	18.22	130,400	-0.01(-0.05%)
Jul 07, 2005	18.11	18.30	18.07	18.23	201,600	-0.06(-0.33%)
Jul 06, 2005	18.20	18.33	18.17	18.29	221,200	+0.08(+0.44%)
Jul 05, 2005	18.18	18.25	18.08	18.21	147,400	+0.06(+0.33%)

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.