Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.74	14.90	14.74	14.86	131,500	+0.17(+1.16%)
Oct 28, 2005	14.57	14.70	14.50	14.69	185,800	+0.21(+1.45%)
Oct 27, 2005	14.54	14.58	14.47	14.48	124,900	-0.12(-0.82%)
Oct 26, 2005	14.57	14.73	14.56	14.60	93,100	-0.03(-0.21%)
Oct 25, 2005	14.62	14.71	14.51	14.63	83,600	-0.04(-0.27%)
Oct 24, 2005	14.49	14.68	14.48	14.67	105,300	+0.20(+1.38%)
Oct 21, 2005	14.44	14.55	14.37	14.47	76,500	+0.09(+0.63%)
Oct 20, 2005	14.54	14.57	14.30	14.38	155,700	-0.13(-0.90%)
Oct 19, 2005	14.19	14.51	14.16	14.51	107,300	+0.22(+1.54%)
Oct 18, 2005	14.38	14.43	14.28	14.29	111,500	-0.13(-0.90%)
Oct 17, 2005	14.45	14.54	14.33	14.42	112,200	-0.01(-0.07%)
Oct 14, 2005	14.28	14.44	14.22	14.43	96,400	+0.16(+1.13%)
Oct 13, 2005	14.27	14.27	14.11	14.27	180,000	-0.01(-0.08%)
Oct 12, 2005	14.39	14.46	14.21	14.28	176,900	-0.12(-0.84%)
Oct 11, 2005	14.56	14.60	14.40	14.40	147,700	-0.17(-1.16%)
Oct 10, 2005	14.69	14.69	14.53	14.57	99,800	-0.14(-0.95%)
Oct 07, 2005	14.68	14.73	14.64	14.71	110,500	+0.07(+0.48%)
Oct 06, 2005	14.74	14.78	14.56	14.64	235,500	-0.09(-0.61%)
Oct 05, 2005	14.96	14.97	14.73	14.73	151,900	-0.31(-2.06%)
Oct 04, 2005	15.23	15.25	15.04	15.04	136,800	-0.14(-0.92%)
Oct 03, 2005	15.14	15.19	15.09	15.18	184,200	+0.10(+0.66%)
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%)

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.