Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.23	20.30	20.00	20.11	298,300	-0.26(-1.28%)
Sep 29, 2005	20.10	20.40	20.09	20.37	138,100	+0.25(+1.24%)
Sep 28, 2005	20.20	20.38	20.05	20.12	386,200	-0.09(-0.45%)
Sep 27, 2005	20.18	20.50	20.18	20.21	452,200	+0.03(+0.15%)
Sep 26, 2005	20.25	20.25	19.95	20.18	275,000	-0.03(-0.15%)
Sep 23, 2005	20.21	20.55	20.20	20.21	323,100	-0.30(-1.46%)
Sep 22, 2005	20.50	20.75	20.46	20.51	332,400	+0.01(+0.05%)
Sep 21, 2005	20.78	20.79	20.50	20.50	829,900	-0.29(-1.39%)
Sep 20, 2005	20.79	21.25	20.77	20.79	4,458,100	+0.01(+0.05%)
Sep 19, 2005	20.30	20.86	19.90	20.78	385,600	+0.41(+2.01%)
Sep 16, 2005	20.38	20.45	19.84	20.37	151,900	+0.10(+0.49%)
Sep 15, 2005	19.45	20.50	19.45	20.27	93,300	+0.72(+3.68%)
Sep 14, 2005	20.40	20.40	19.28	19.55	185,800	-0.79(-3.88%)
Sep 13, 2005	21.23	21.23	20.27	20.34	59,700	-0.88(-4.15%)
Sep 12, 2005	20.98	21.45	20.71	21.22	46,000	+0.27(+1.29%)
Sep 09, 2005	21.10	21.45	20.65	20.95	47,900	+0.00(+0.00%)
Sep 08, 2005	21.24	21.24	20.69	20.95	48,900	-0.29(-1.37%)
Sep 07, 2005	20.70	21.40	20.60	21.24	132,700	+0.69(+3.36%)
Sep 06, 2005	20.25	20.56	19.75	20.55	84,300	+0.15(+0.74%)
Sep 02, 2005	20.80	20.80	19.66	20.40	103,700	-0.38(-1.83%)
Sep 01, 2005	21.70	21.75	19.35	20.78	253,400	-1.17(-5.33%)
Aug 31, 2005	21.80	22.00	21.50	21.95	111,400	+0.30(+1.39%)
Aug 30, 2005	21.95	22.15	21.50	21.65	224,500	+0.30(+1.41%)
Aug 29, 2005	20.05	21.50	20.05	21.35	362,000	+1.37(+6.86%)
Aug 26, 2005	19.60	20.24	19.01	19.98	560,100	+0.23(+1.16%)
Aug 25, 2005	20.45	20.75	19.64	19.75	138,600	-0.45(-2.23%)
Aug 24, 2005	19.50	20.45	19.50	20.20	208,900	+0.63(+3.22%)
Aug 23, 2005	19.40	19.74	19.31	19.57	81,100	+0.24(+1.24%)
Aug 22, 2005	19.20	19.43	19.14	19.33	132,200	+0.17(+0.89%)
Aug 19, 2005	18.74	19.20	18.74	19.16	48,100	+0.43(+2.30%)
Aug 18, 2005	18.30	19.00	18.25	18.73	120,500	+0.27(+1.46%)
Aug 17, 2005	18.47	18.60	18.12	18.46	74,700	-0.01(-0.05%)
Aug 16, 2005	19.70	19.70	17.99	18.47	154,300	-1.32(-6.67%)
Aug 15, 2005	19.35	19.90	18.70	19.79	35,700	+0.39(+2.01%)
Aug 12, 2005	19.95	19.95	18.50	19.40	155,800	-0.60(-3.00%)
Aug 11, 2005	19.55	20.40	19.41	20.00	126,000	+0.40(+2.04%)
Aug 10, 2005	20.95	21.73	19.07	19.60	131,800	-1.09(-5.27%)
Aug 09, 2005	19.90	20.75	19.89	20.69	95,200	+0.75(+3.76%)
Aug 08, 2005	19.00	20.74	19.00	19.94	161,300	+1.04(+5.50%)
Aug 05, 2005	19.80	19.80	18.70	18.90	162,100	-0.82(-4.16%)
Aug 04, 2005	20.11	20.32	19.26	19.72	112,900	-0.44(-2.18%)
Aug 03, 2005	20.42	20.42	20.01	20.16	63,500	-0.33(-1.61%)
Aug 02, 2005	20.84	21.00	20.21	20.49	142,700	-0.30(-1.44%)
Aug 01, 2005	20.96	21.49	20.78	20.79	123,400	-0.06(-0.29%)
Jul 29, 2005	20.06	22.33	19.93	20.85	396,000	+0.66(+3.27%)
Jul 28, 2005	19.47	20.39	19.44	20.19	178,000	+0.85(+4.40%)
Jul 27, 2005	19.15	19.45	19.06	19.34	102,600	+0.28(+1.47%)
Jul 26, 2005	18.65	19.25	18.55	19.06	210,200	+0.49(+2.64%)
Jul 25, 2005	18.25	18.64	18.25	18.57	220,200	+0.33(+1.81%)
Jul 22, 2005	18.18	18.30	17.85	18.24	60,100	+0.07(+0.39%)
Jul 21, 2005	18.20	18.25	17.80	18.17	100,300	-0.03(-0.16%)
Jul 20, 2005	18.45	18.64	18.15	18.20	107,500	-0.30(-1.62%)
Jul 19, 2005	17.98	18.50	17.94	18.50	241,600	+0.53(+2.95%)
Jul 18, 2005	17.95	18.14	17.75	17.97	248,600	+0.06(+0.34%)
Jul 15, 2005	17.10	17.99	17.10	17.91	186,900	+0.71(+4.13%)
Jul 14, 2005	17.25	17.55	16.85	17.20	233,200	-0.28(-1.60%)
Jul 13, 2005	17.80	18.49	17.40	17.48	119,000	-0.27(-1.52%)
Jul 12, 2005	17.74	17.85	17.68	17.75	196,400	+0.01(+0.06%)
Jul 11, 2005	17.70	17.80	17.50	17.74	179,000	+0.09(+0.51%)
Jul 08, 2005	17.90	18.10	17.55	17.65	280,600	-0.13(-0.73%)
Jul 07, 2005	17.50	17.97	17.26	17.78	172,000	-0.11(-0.61%)
Jul 06, 2005	18.00	18.15	17.50	17.89	198,500	-0.11(-0.61%)
Jul 05, 2005	16.50	18.38	16.40	18.00	512,200	+1.74(+10.70%)

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.