Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.91	19.29	18.71	19.08	245,700	+0.18(+0.95%)
Oct 28, 2005	18.23	19.00	17.98	18.90	292,700	+0.67(+3.68%)
Oct 27, 2005	18.38	18.45	18.14	18.23	430,100	-0.15(-0.82%)
Oct 26, 2005	18.48	18.68	18.31	18.38	155,700	-0.16(-0.86%)
Oct 25, 2005	18.70	18.71	18.44	18.54	159,400	-0.24(-1.28%)
Oct 24, 2005	18.91	18.96	18.67	18.78	181,500	-0.03(-0.16%)
Oct 21, 2005	18.92	19.03	18.73	18.81	126,500	-0.11(-0.58%)
Oct 20, 2005	19.10	19.16	18.80	18.92	109,100	-0.18(-0.94%)
Oct 19, 2005	18.82	19.10	18.66	19.10	192,700	+0.24(+1.27%)
Oct 18, 2005	18.96	19.00	18.78	18.86	130,700	-0.18(-0.95%)
Oct 17, 2005	19.10	19.11	18.83	19.04	246,600	-0.08(-0.42%)
Oct 14, 2005	19.14	19.23	18.80	19.12	189,200	+0.12(+0.63%)
Oct 13, 2005	19.10	19.18	18.90	19.00	445,900	-0.05(-0.26%)
Oct 12, 2005	18.95	19.25	18.95	19.05	303,400	+0.05(+0.26%)
Oct 11, 2005	19.12	19.15	18.84	19.00	385,000	-0.05(-0.26%)
Oct 10, 2005	21.09	19.14	18.96	19.05	252,200	-0.09(-0.47%)
Oct 07, 2005	18.98	19.30	18.98	19.14	58,800	+0.22(+1.16%)
Oct 06, 2005	18.75	18.94	18.71	18.92	297,800	+0.22(+1.18%)
Oct 05, 2005	18.82	18.84	18.33	18.70	188,200	-0.10(-0.53%)
Oct 04, 2005	18.96	19.00	18.75	18.80	218,300	-0.06(-0.32%)
Oct 03, 2005	18.97	19.00	18.85	18.86	189,900	-0.10(-0.53%)
Sep 30, 2005	18.85	19.05	18.85	18.96	377,600	+0.07(+0.37%)
Sep 29, 2005	18.84	18.98	18.63	18.89	75,100	+0.07(+0.37%)
Sep 28, 2005	18.97	18.98	18.66	18.82	111,000	-0.15(-0.79%)
Sep 27, 2005	18.96	19.01	18.85	18.97	141,700	-0.03(-0.16%)
Sep 26, 2005	19.25	19.25	18.81	19.00	167,900	-0.25(-1.30%)
Sep 23, 2005	19.25	19.33	19.16	19.25	71,400	-0.08(-0.41%)
Sep 22, 2005	19.53	19.53	19.10	19.33	70,900	-0.19(-0.97%)
Sep 21, 2005	19.84	19.84	19.46	19.52	196,600	-0.32(-1.61%)
Sep 20, 2005	19.97	20.08	19.80	19.84	315,500	-0.11(-0.55%)
Sep 19, 2005	19.75	19.97	19.66	19.95	197,500	-0.12(-0.60%)
Sep 16, 2005	20.16	20.19	19.96	20.07	333,700	+0.07(+0.35%)
Sep 15, 2005	20.02	20.03	19.91	20.00	165,600	+0.06(+0.30%)
Sep 14, 2005	20.16	20.22	19.80	19.94	217,300	-0.12(-0.60%)
Sep 13, 2005	19.75	20.07	19.61	20.06	215,500	+0.26(+1.31%)
Sep 12, 2005	19.66	19.82	19.58	19.80	108,000	+0.14(+0.71%)
Sep 09, 2005	19.58	19.66	19.47	19.66	121,300	+0.15(+0.77%)
Sep 08, 2005	19.36	19.52	19.26	19.51	92,300	+0.01(+0.05%)
Sep 07, 2005	19.36	19.50	19.24	19.50	52,300	+0.09(+0.46%)
Sep 06, 2005	19.04	19.41	19.04	19.41	58,000	+0.48(+2.54%)
Sep 02, 2005	18.95	18.95	18.66	18.93	98,700	+0.16(+0.85%)
Sep 01, 2005	19.05	19.14	18.64	18.77	138,800	-0.25(-1.31%)
Aug 31, 2005	18.50	19.12	18.43	19.02	351,500	+0.53(+2.87%)
Aug 30, 2005	18.93	18.93	18.35	18.49	343,200	-0.52(-2.74%)
Aug 29, 2005	18.59	19.02	18.50	19.01	67,200	+0.42(+2.26%)
Aug 26, 2005	18.78	18.84	18.48	18.59	191,300	-0.19(-1.01%)
Aug 25, 2005	18.56	18.84	18.51	18.78	106,400	+0.22(+1.19%)
Aug 24, 2005	18.62	18.73	18.46	18.56	62,200	-0.01(-0.05%)
Aug 23, 2005	18.61	18.61	18.48	18.57	107,500	-0.04(-0.21%)
Aug 22, 2005	18.66	18.74	18.35	18.61	151,000	+0.05(+0.27%)
Aug 19, 2005	18.71	18.86	18.50	18.56	36,500	-0.15(-0.80%)
Aug 18, 2005	18.50	18.74	18.43	18.71	118,500	+0.25(+1.35%)
Aug 17, 2005	18.50	18.85	18.46	18.46	95,100	-0.08(-0.43%)
Aug 16, 2005	18.86	18.86	18.43	18.54	188,700	-0.33(-1.75%)
Aug 15, 2005	19.05	19.05	18.54	18.87	154,800	-0.15(-0.79%)
Aug 12, 2005	19.04	19.09	18.64	19.02	122,500	+0.02(+0.11%)
Aug 11, 2005	18.86	19.07	18.86	19.00	210,400	+0.14(+0.74%)
Aug 10, 2005	18.84	19.00	18.60	18.86	151,300	+0.11(+0.59%)
Aug 09, 2005	19.05	19.10	18.58	18.75	121,400	-0.25(-1.32%)
Aug 08, 2005	19.12	19.19	18.90	19.00	116,700	-0.09(-0.47%)
Aug 05, 2005	19.07	19.16	18.99	19.09	203,600	+0.00(+0.00%)
Aug 04, 2005	19.02	19.41	18.96	19.09	247,600	-0.13(-0.68%)
Aug 03, 2005	19.54	19.66	19.18	19.22	227,600	-0.34(-1.74%)
Aug 02, 2005	19.52	19.80	19.35	19.56	225,400	+0.02(+0.10%)

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.