Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.60	24.77	24.60	24.64	309,200	-0.22(-0.88%)
Sep 29, 2005	24.70	24.88	24.60	24.86	689,000	+0.72(+2.98%)
Sep 28, 2005	24.05	24.24	24.05	24.14	474,500	+0.10(+0.42%)
Sep 27, 2005	24.30	24.30	23.91	24.04	520,400	-0.36(-1.48%)
Sep 26, 2005	24.10	24.42	24.10	24.40	686,800	+0.83(+3.52%)
Sep 23, 2005	23.60	23.78	23.47	23.57	481,900	+0.23(+0.99%)
Sep 22, 2005	23.32	23.53	23.25	23.34	346,600	+0.05(+0.21%)
Sep 21, 2005	23.45	23.57	23.23	23.29	257,100	-0.06(-0.26%)
Sep 20, 2005	23.40	23.91	23.34	23.35	901,700	+1.06(+4.76%)
Sep 19, 2005	22.45	22.61	22.23	22.29	298,300	-0.14(-0.62%)
Sep 16, 2005	22.58	22.58	22.31	22.43	278,500	-0.04(-0.18%)
Sep 15, 2005	22.38	22.55	22.38	22.47	218,800	+0.07(+0.31%)
Sep 14, 2005	22.40	22.49	22.10	22.40	528,800	+0.12(+0.54%)
Sep 13, 2005	22.39	22.45	22.17	22.28	372,000	-0.32(-1.42%)
Sep 12, 2005	23.10	23.10	22.56	22.60	260,200	+0.08(+0.36%)
Sep 09, 2005	22.30	22.70	22.27	22.52	390,300	+0.32(+1.44%)
Sep 08, 2005	22.43	22.43	22.15	22.20	250,100	-0.23(-1.03%)
Sep 07, 2005	22.56	22.66	22.40	22.43	469,600	-0.13(-0.58%)
Sep 06, 2005	22.40	22.56	22.25	22.56	271,100	+0.16(+0.71%)
Sep 02, 2005	22.40	22.48	22.37	22.40	240,500	-0.05(-0.22%)
Sep 01, 2005	22.24	22.53	22.18	22.45	489,600	+0.60(+2.75%)
Aug 31, 2005	21.68	21.85	21.55	21.85	337,500	+0.34(+1.58%)
Aug 30, 2005	21.65	21.72	21.43	21.51	358,900	-0.14(-0.65%)
Aug 29, 2005	21.25	21.68	21.15	21.65	434,700	-0.07(-0.32%)
Aug 26, 2005	21.90	21.95	21.70	21.72	409,000	-0.01(-0.05%)
Aug 25, 2005	21.74	21.83	21.52	21.73	605,400	-0.01(-0.05%)
Aug 24, 2005	21.80	21.85	21.62	21.74	357,800	-0.17(-0.78%)
Aug 23, 2005	21.95	21.99	21.83	21.91	355,700	-0.46(-2.06%)
Aug 22, 2005	22.35	22.50	22.31	22.37	512,600	+0.45(+2.05%)
Aug 19, 2005	21.94	22.00	21.80	21.92	495,100	-0.08(-0.36%)
Aug 18, 2005	22.00	22.15	21.90	22.00	655,200	-0.85(-3.72%)
Aug 17, 2005	22.75	22.90	22.75	22.85	261,000	+0.14(+0.62%)
Aug 16, 2005	22.95	22.98	22.68	22.71	655,200	-0.13(-0.57%)
Aug 15, 2005	22.70	22.90	22.70	22.84	376,500	+0.36(+1.60%)
Aug 12, 2005	22.62	22.74	22.28	22.48	838,900	-0.40(-1.75%)
Aug 11, 2005	22.95	22.95	22.75	22.88	699,200	-0.07(-0.31%)
Aug 10, 2005	22.70	23.35	22.50	22.95	2,611,800	+2.20(+10.60%)
Aug 09, 2005	20.80	21.00	20.70	20.75	495,400	+0.03(+0.14%)
Aug 08, 2005	20.68	20.85	20.68	20.72	210,100	+0.21(+1.02%)
Aug 05, 2005	20.45	20.60	20.45	20.51	198,400	-0.03(-0.15%)
Aug 04, 2005	20.80	20.80	20.47	20.54	291,700	-0.26(-1.25%)
Aug 03, 2005	20.70	20.91	20.67	20.80	720,500	-0.26(-1.23%)
Aug 02, 2005	20.80	21.06	20.80	21.06	1,203,100	+0.45(+2.18%)
Aug 01, 2005	20.40	20.62	20.39	20.61	527,200	+0.44(+2.18%)
Jul 29, 2005	20.16	20.28	20.08	20.17	243,600	-0.06(-0.30%)
Jul 28, 2005	20.15	20.28	20.09	20.23	290,300	+0.23(+1.15%)
Jul 27, 2005	19.85	20.00	19.60	20.00	370,100	+0.05(+0.25%)
Jul 26, 2005	19.98	20.00	19.85	19.95	231,100	-0.05(-0.25%)
Jul 25, 2005	19.82	20.07	19.82	20.00	320,900	+0.10(+0.50%)
Jul 22, 2005	20.15	20.16	19.85	19.90	402,400	-0.37(-1.83%)
Jul 21, 2005	19.90	20.31	19.85	20.27	863,600	+0.76(+3.90%)
Jul 20, 2005	19.42	19.55	19.31	19.51	391,500	-0.05(-0.26%)
Jul 19, 2005	19.44	19.70	19.37	19.56	705,200	+0.57(+3.00%)
Jul 18, 2005	19.15	19.15	18.97	18.99	254,100	-0.21(-1.09%)
Jul 15, 2005	19.05	19.22	18.96	19.20	517,100	+0.18(+0.95%)
Jul 14, 2005	19.10	19.15	18.97	19.02	955,100	+0.52(+2.81%)
Jul 13, 2005	18.50	18.54	18.42	18.50	500,200	+0.27(+1.48%)
Jul 12, 2005	18.20	18.26	18.14	18.23	331,800	-0.02(-0.11%)
Jul 11, 2005	18.11	18.37	18.11	18.25	310,500	+0.32(+1.78%)
Jul 08, 2005	17.92	17.97	17.75	17.93	513,000	-0.04(-0.22%)
Jul 07, 2005	17.80	17.99	17.55	17.97	796,800	-0.42(-2.28%)
Jul 06, 2005	18.44	18.47	18.37	18.39	321,500	-0.26(-1.39%)
Jul 05, 2005	18.48	18.65	18.40	18.65	292,800	+0.10(+0.54%)

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.