Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	15.12	15.17	15.08	15.14	127,100	+0.13(+0.87%)
Jun 30, 2005	15.13	15.16	15.01	15.01	146,400	-0.10(-0.66%)
Jun 29, 2005	15.11	15.14	15.04	15.11	171,100	+0.01(+0.07%)
Jun 28, 2005	14.98	15.10	14.98	15.10	156,500	+0.19(+1.27%)
Jun 27, 2005	14.86	14.92	14.83	14.91	212,100	+0.03(+0.20%)
Jun 24, 2005	14.95	14.95	14.84	14.88	418,600	-0.08(-0.53%)
Jun 23, 2005	15.10	15.11	14.95	14.96	236,900	-0.17(-1.12%)
Jun 22, 2005	15.15	15.15	15.05	15.13	145,200	+0.06(+0.40%)
Jun 21, 2005	15.11	15.11	15.01	15.07	150,000	-0.03(-0.20%)
Jun 20, 2005	15.06	15.12	15.01	15.10	162,900	-0.02(-0.13%)
Jun 17, 2005	15.11	15.14	15.04	15.12	157,500	-0.06(-0.40%)
Jun 16, 2005	15.08	15.19	15.04	15.18	252,100	+0.11(+0.73%)
Jun 15, 2005	15.10	15.10	14.98	15.07	123,400	+0.01(+0.07%)
Jun 14, 2005	15.02	15.08	14.98	15.06	110,000	+0.07(+0.46%)
Jun 13, 2005	14.92	15.04	14.89	14.99	111,900	+0.06(+0.41%)
Jun 10, 2005	15.00	15.00	14.90	14.93	124,400	-0.02(-0.13%)
Jun 09, 2005	14.89	14.98	14.83	14.95	174,400	+0.00(+0.00%)
Jun 08, 2005	15.03	15.04	14.91	14.95	142,400	-0.06(-0.40%)
Jun 07, 2005	15.02	15.12	14.97	15.01	164,900	+0.02(+0.13%)
Jun 06, 2005	14.99	15.02	14.91	14.99	128,400	-0.05(-0.33%)
Jun 03, 2005	15.10	15.10	14.94	15.04	156,200	-0.03(-0.20%)
Jun 02, 2005	15.04	15.08	15.00	15.07	121,400	+0.04(+0.27%)
Jun 01, 2005	14.90	15.10	14.89	15.03	190,400	+0.13(+0.87%)
May 31, 2005	14.92	14.98	14.86	14.90	127,600	-0.01(-0.07%)
May 27, 2005	14.87	14.91	14.80	14.91	78,900	+0.03(+0.20%)
May 26, 2005	14.81	14.88	14.80	14.88	161,100	+0.08(+0.54%)
May 25, 2005	14.83	14.84	14.72	14.80	135,000	-0.08(-0.54%)
May 24, 2005	14.86	14.90	14.80	14.88	163,300	-0.01(-0.07%)
May 23, 2005	14.88	14.94	14.83	14.89	163,000	+0.01(+0.07%)
May 20, 2005	14.89	14.89	14.77	14.88	244,500	-0.05(-0.33%)
May 19, 2005	14.90	14.96	14.85	14.93	174,100	+0.01(+0.07%)
May 18, 2005	14.88	14.96	14.84	14.92	219,300	+0.14(+0.95%)
May 17, 2005	14.64	14.81	14.60	14.78	124,900	+0.10(+0.68%)
May 16, 2005	14.48	14.68	14.47	14.68	137,200	+0.25(+1.73%)
May 13, 2005	14.51	14.55	14.32	14.43	156,800	-0.07(-0.48%)
May 12, 2005	14.68	14.69	14.48	14.50	132,500	-0.15(-1.02%)
May 11, 2005	14.62	14.67	14.50	14.65	171,800	+0.06(+0.41%)
May 10, 2005	14.63	14.69	14.56	14.59	187,500	-0.13(-0.88%)
May 09, 2005	14.60	14.72	14.55	14.72	155,700	+0.12(+0.82%)
May 06, 2005	14.65	14.66	14.57	14.60	157,800	-0.02(-0.14%)
May 05, 2005	14.67	14.73	14.55	14.62	244,700	-0.08(-0.54%)
May 04, 2005	14.57	14.71	14.53	14.70	219,300	+0.22(+1.52%)
May 03, 2005	14.54	14.63	14.46	14.48	239,100	-0.04(-0.28%)
May 02, 2005	14.46	14.53	14.39	14.52	154,700	+0.11(+0.76%)
Apr 29, 2005	14.31	14.41	14.16	14.41	111,000	+0.15(+1.05%)
Apr 28, 2005	14.37	14.37	14.24	14.26	131,100	-0.14(-0.97%)
Apr 27, 2005	14.30	14.48	14.20	14.40	149,100	+0.09(+0.63%)
Apr 26, 2005	14.43	14.50	14.31	14.31	194,000	-0.17(-1.17%)
Apr 25, 2005	14.37	14.48	14.36	14.48	165,700	+0.14(+0.98%)
Apr 22, 2005	14.36	14.41	14.22	14.34	173,600	-0.01(-0.07%)
Apr 21, 2005	14.29	14.40	14.20	14.35	166,900	+0.16(+1.13%)
Apr 20, 2005	14.33	14.37	14.16	14.19	124,100	-0.21(-1.46%)
Apr 19, 2005	14.37	14.40	14.30	14.40	285,500	+0.08(+0.56%)
Apr 18, 2005	14.24	14.37	14.16	14.32	260,300	+0.09(+0.63%)
Apr 15, 2005	14.31	14.43	14.20	14.23	224,000	-0.14(-0.97%)
Apr 14, 2005	14.51	14.51	14.36	14.37	110,500	-0.13(-0.90%)
Apr 13, 2005	14.64	14.64	14.47	14.50	116,800	-0.18(-1.23%)
Apr 12, 2005	14.47	14.70	14.39	14.68	108,700	+0.19(+1.31%)
Apr 11, 2005	14.54	14.56	14.48	14.49	95,600	-0.01(-0.07%)
Apr 08, 2005	14.67	14.67	14.50	14.50	122,500	-0.14(-0.96%)
Apr 07, 2005	14.58	14.67	14.56	14.64	127,200	+0.05(+0.34%)
Apr 06, 2005	14.60	14.67	14.56	14.59	134,200	+0.03(+0.21%)
Apr 05, 2005	14.56	14.58	14.52	14.56	140,500	+0.04(+0.28%)
Apr 04, 2005	14.45	14.52	14.36	14.52	182,300	+0.01(+0.07%)
Apr 01, 2005	14.66	14.70	14.43	14.51	140,800	-0.05(-0.34%)
Mar 31, 2005	14.56	14.61	14.54	14.56	133,400	-0.01(-0.07%)
Mar 30, 2005	14.44	14.57	14.41	14.57	158,600	+0.21(+1.46%)
Mar 29, 2005	14.42	14.53	14.33	14.36	200,600	-0.11(-0.76%)
Mar 28, 2005	14.45	14.52	14.44	14.47	193,100	+0.05(+0.35%)
Mar 24, 2005	14.46	14.53	14.41	14.42	207,100	-0.01(-0.07%)
Mar 23, 2005	14.40	14.49	14.37	14.43	220,100	-0.03(-0.21%)
Mar 22, 2005	14.64	14.68	14.43	14.46	266,500	-0.17(-1.16%)
Mar 21, 2005	14.65	14.66	14.55	14.63	291,800	-0.04(-0.27%)
Mar 18, 2005	14.72	14.72	14.59	14.67	205,800	-0.19(-1.28%)
Mar 17, 2005	14.82	14.88	14.76	14.86	157,700	+0.05(+0.34%)
Mar 16, 2005	14.90	14.92	14.78	14.81	266,400	-0.13(-0.87%)
Mar 15, 2005	15.08	15.11	14.92	14.94	151,900	-0.07(-0.47%)
Mar 14, 2005	14.90	15.01	14.90	15.01	172,700	+0.16(+1.08%)
Mar 11, 2005	14.92	14.96	14.80	14.85	149,000	-0.05(-0.34%)
Mar 10, 2005	14.90	14.97	14.84	14.90	182,300	+0.02(+0.13%)
Mar 09, 2005	15.01	15.01	14.86	14.88	190,300	-0.16(-1.06%)
Mar 08, 2005	15.09	15.10	14.98	15.04	207,200	-0.08(-0.53%)
Mar 07, 2005	15.10	15.17	15.08	15.12	189,100	+0.02(+0.13%)
Mar 04, 2005	14.99	15.12	14.99	15.10	226,000	+0.15(+1.00%)
Mar 03, 2005	14.92	14.96	14.80	14.95	444,700	+0.06(+0.40%)
Mar 02, 2005	14.89	14.99	14.84	14.89	214,000	-0.05(-0.33%)
Mar 01, 2005	14.85	14.97	14.85	14.94	198,000	+0.12(+0.81%)
Feb 28, 2005	14.87	14.90	14.74	14.82	371,700	-0.05(-0.34%)
Feb 25, 2005	14.72	14.87	14.66	14.87	178,100	+0.18(+1.23%)
Feb 24, 2005	14.65	14.73	14.57	14.69	156,500	+0.09(+0.62%)
Feb 23, 2005	14.57	14.68	14.57	14.60	255,400	+0.03(+0.21%)
Feb 22, 2005	14.78	14.79	14.56	14.57	547,000	-0.27(-1.82%)
Feb 18, 2005	14.90	14.90	14.77	14.84	278,600	-0.03(-0.20%)
Feb 17, 2005	14.99	14.99	14.85	14.87	319,900	-0.11(-0.73%)
Feb 16, 2005	14.97	15.03	14.91	14.98	279,100	-0.02(-0.13%)
Feb 15, 2005	15.00	15.06	14.95	15.00	402,300	+0.02(+0.13%)
Feb 14, 2005	14.94	14.98	14.92	14.98	222,800	+0.04(+0.27%)
Feb 11, 2005	14.83	14.95	14.75	14.94	211,900	+0.10(+0.67%)
Feb 10, 2005	14.83	14.85	14.78	14.84	234,700	+0.05(+0.34%)
Feb 09, 2005	14.94	14.96	14.79	14.79	250,700	-0.14(-0.94%)
Feb 08, 2005	14.91	14.93	14.87	14.93	234,000	+0.02(+0.13%)
Feb 07, 2005	14.94	14.94	14.85	14.91	275,100	-0.04(-0.27%)
Feb 04, 2005	14.81	14.95	14.80	14.95	351,600	+0.15(+1.01%)
Feb 03, 2005	14.81	14.81	14.74	14.80	210,200	-0.04(-0.27%)
Feb 02, 2005	14.76	14.84	14.73	14.84	267,400	+0.06(+0.41%)
Feb 01, 2005	14.74	14.81	14.70	14.78	304,400	-0.01(-0.07%)
Jan 31, 2005	14.69	14.80	14.67	14.79	442,100	+0.22(+1.51%)
Jan 28, 2005	14.66	14.66	14.50	14.57	379,000	-0.09(-0.61%)
Jan 27, 2005	14.71	14.75	14.62	14.66	203,100	-0.08(-0.54%)
Jan 26, 2005	14.62	14.74	14.60	14.74	427,600	+0.17(+1.17%)
Jan 25, 2005	14.69	14.69	14.54	14.57	326,600	-0.05(-0.34%)
Jan 24, 2005	14.70	14.73	14.60	14.62	281,900	-0.03(-0.20%)
Jan 21, 2005	14.67	14.72	14.60	14.65	312,600	+0.00(+0.00%)
Jan 20, 2005	14.73	14.73	14.62	14.65	325,000	-0.10(-0.68%)
Jan 19, 2005	14.88	14.88	14.74	14.75	401,100	-0.13(-0.87%)
Jan 18, 2005	14.69	14.89	14.65	14.88	348,200	+0.17(+1.16%)
Jan 14, 2005	14.65	14.72	14.61	14.71	260,600	+0.12(+0.82%)
Jan 13, 2005	14.70	14.72	14.54	14.59	397,100	-0.11(-0.75%)
Jan 12, 2005	14.72	14.72	14.55	14.70	415,100	+0.00(+0.00%)
Jan 11, 2005	14.77	14.79	14.67	14.70	382,200	-0.10(-0.68%)
Jan 10, 2005	14.72	14.90	14.72	14.80	387,700	+0.10(+0.68%)
Jan 07, 2005	14.86	14.87	14.70	14.70	367,900	-0.11(-0.74%)
Jan 06, 2005	14.83	14.88	14.74	14.81	372,300	+0.01(+0.07%)
Jan 05, 2005	14.93	14.98	14.80	14.80	390,500	-0.19(-1.27%)
Jan 04, 2005	15.15	15.16	14.97	14.99	407,500	-0.11(-0.73%)
Jan 03, 2005	15.31	15.31	15.08	15.10	399,500	-0.17(-1.11%)
Dec 31, 2004	15.29	15.37	15.26	15.27	345,500	-0.06(-0.39%)
Dec 30, 2004	15.33	15.36	15.31	15.33	248,400	+0.00(+0.00%)
Dec 29, 2004	15.31	15.34	15.27	15.33	280,200	+0.00(+0.00%)
Dec 28, 2004	15.23	15.33	15.23	15.33	332,400	+0.14(+0.92%)
Dec 27, 2004	15.33	15.34	15.18	15.19	285,000	-0.11(-0.72%)
Dec 23, 2004	15.29	15.33	15.27	15.30	362,100	+0.02(+0.13%)
Dec 22, 2004	15.25	15.31	15.23	15.28	481,900	+0.03(+0.20%)
Dec 21, 2004	15.15	15.25	15.13	15.25	475,500	+0.15(+0.99%)
Dec 20, 2004	15.13	15.19	15.07	15.10	462,400	+0.01(+0.07%)
Dec 17, 2004	15.08	15.11	15.03	15.09	437,600	-0.02(-0.13%)
Dec 16, 2004	15.19	15.22	15.05	15.11	513,300	-0.11(-0.72%)
Dec 15, 2004	15.15	15.22	15.12	15.22	483,600	+0.04(+0.26%)
Dec 14, 2004	15.13	15.18	15.06	15.18	659,300	+0.07(+0.46%)
Dec 13, 2004	14.93	15.11	14.92	15.11	526,700	+0.25(+1.68%)
Dec 10, 2004	14.80	14.91	14.74	14.86	573,600	+0.07(+0.47%)

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.