Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.14	15.14	15.04	15.08	93,100	-0.08(-0.53%)
Sep 29, 2005	14.94	15.16	14.87	15.16	131,700	+0.21(+1.40%)
Sep 28, 2005	15.06	15.07	14.86	14.95	195,200	-0.08(-0.53%)
Sep 27, 2005	15.07	15.07	14.94	15.03	136,800	-0.03(-0.20%)
Sep 26, 2005	15.10	15.12	15.00	15.06	245,300	+0.02(+0.13%)
Sep 23, 2005	15.04	15.08	14.91	15.04	134,900	+0.08(+0.53%)
Sep 22, 2005	14.86	15.00	14.81	14.96	202,800	-0.03(-0.20%)
Sep 21, 2005	15.13	15.13	14.94	14.99	190,200	-0.17(-1.12%)
Sep 20, 2005	15.37	15.50	15.14	15.16	153,000	-0.08(-0.52%)
Sep 19, 2005	15.34	15.34	15.23	15.24	151,400	-0.11(-0.72%)
Sep 16, 2005	15.23	15.36	15.21	15.35	129,600	+0.09(+0.59%)
Sep 15, 2005	15.31	15.31	15.23	15.26	149,900	+0.00(+0.00%)
Sep 14, 2005	15.30	15.34	15.22	15.26	133,700	-0.04(-0.26%)
Sep 13, 2005	15.40	15.40	15.30	15.30	162,000	-0.18(-1.16%)
Sep 12, 2005	15.41	15.50	15.38	15.48	112,900	+0.04(+0.26%)
Sep 09, 2005	15.34	15.45	15.34	15.44	105,400	+0.09(+0.59%)
Sep 08, 2005	15.39	15.40	15.31	15.35	199,600	-0.08(-0.52%)
Sep 07, 2005	15.42	15.43	15.35	15.43	105,700	+0.02(+0.13%)
Sep 06, 2005	15.36	15.45	15.36	15.41	146,100	+0.11(+0.72%)
Sep 02, 2005	15.36	15.36	15.26	15.30	70,900	-0.07(-0.46%)
Sep 01, 2005	15.29	15.40	15.21	15.37	155,900	+0.08(+0.52%)
Aug 31, 2005	15.04	15.29	14.98	15.29	158,600	+0.21(+1.39%)
Aug 30, 2005	15.09	15.09	14.97	15.08	160,000	-0.06(-0.40%)
Aug 29, 2005	14.94	15.14	14.89	15.14	196,300	+0.12(+0.80%)
Aug 26, 2005	15.12	15.12	15.00	15.02	179,900	-0.15(-0.99%)
Aug 25, 2005	15.11	15.17	15.07	15.17	239,100	+0.08(+0.53%)
Aug 24, 2005	15.12	15.25	15.06	15.09	215,400	-0.06(-0.40%)
Aug 23, 2005	15.18	15.20	15.07	15.15	125,800	-0.04(-0.26%)
Aug 22, 2005	15.16	15.20	15.10	15.19	149,300	+0.07(+0.46%)
Aug 19, 2005	15.12	15.15	15.09	15.12	144,800	+0.00(+0.00%)
Aug 18, 2005	15.05	15.14	15.01	15.12	144,400	+0.00(+0.00%)
Aug 17, 2005	15.08	15.16	15.02	15.12	250,200	+0.01(+0.07%)
Aug 16, 2005	15.26	15.26	15.10	15.11	252,000	-0.17(-1.11%)
Aug 15, 2005	15.16	15.29	15.09	15.28	125,100	+0.10(+0.66%)
Aug 12, 2005	15.20	15.21	15.05	15.18	167,700	-0.03(-0.20%)
Aug 11, 2005	15.15	15.26	15.11	15.21	116,100	+0.07(+0.46%)
Aug 10, 2005	15.28	15.32	15.04	15.14	150,200	+0.01(+0.07%)
Aug 09, 2005	15.18	15.19	15.10	15.13	116,300	+0.05(+0.33%)
Aug 08, 2005	15.25	15.27	15.08	15.08	202,700	-0.14(-0.92%)
Aug 05, 2005	15.40	15.40	15.18	15.22	167,200	-0.22(-1.42%)
Aug 04, 2005	15.56	15.56	15.41	15.44	185,900	-0.16(-1.03%)
Aug 03, 2005	15.55	15.62	15.52	15.60	124,500	+0.05(+0.32%)
Aug 02, 2005	15.51	15.59	15.50	15.55	149,900	+0.05(+0.32%)
Aug 01, 2005	15.58	15.58	15.47	15.50	132,500	-0.05(-0.32%)
Jul 29, 2005	15.67	15.69	15.52	15.55	161,300	-0.09(-0.58%)
Jul 28, 2005	15.58	15.64	15.49	15.64	174,400	+0.10(+0.64%)
Jul 27, 2005	15.56	15.56	15.46	15.54	145,700	+0.00(+0.00%)
Jul 26, 2005	15.51	15.56	15.45	15.54	183,300	+0.04(+0.26%)
Jul 25, 2005	15.57	15.61	15.44	15.50	223,100	-0.05(-0.32%)
Jul 22, 2005	15.43	15.55	15.39	15.55	140,600	+0.15(+0.97%)
Jul 21, 2005	15.63	15.63	15.40	15.40	165,700	-0.21(-1.35%)
Jul 20, 2005	15.46	15.62	15.42	15.61	117,300	+0.15(+0.97%)
Jul 19, 2005	15.44	15.48	15.40	15.46	178,200	+0.06(+0.39%)
Jul 18, 2005	15.48	15.48	15.36	15.40	135,200	-0.08(-0.52%)
Jul 15, 2005	15.47	15.49	15.38	15.48	132,200	+0.01(+0.06%)
Jul 14, 2005	15.56	15.60	15.42	15.47	181,700	-0.04(-0.26%)
Jul 13, 2005	15.52	15.53	15.46	15.51	169,700	+0.05(+0.32%)
Jul 12, 2005	15.46	15.55	15.41	15.46	180,700	+0.02(+0.13%)
Jul 11, 2005	15.32	15.44	15.32	15.44	256,400	+0.11(+0.72%)
Jul 08, 2005	15.15	15.33	15.11	15.33	157,100	+0.19(+1.25%)
Jul 07, 2005	15.00	15.14	14.95	15.14	271,200	+0.04(+0.26%)
Jul 06, 2005	15.26	15.26	15.10	15.10	131,100	-0.17(-1.11%)
Jul 05, 2005	15.13	15.27	15.08	15.27	121,700	+0.13(+0.86%)

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.