Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.07	11.23	11.02	11.12	453,369	+0.07(+0.60%)
Oct 28, 2005	10.94	11.13	10.87	11.06	568,263	+0.13(+1.15%)
Oct 27, 2005	10.93	11.07	10.89	10.93	749,460	-0.28(-2.53%)
Oct 26, 2005	11.27	11.30	11.14	11.22	919,151	-0.11(-0.99%)
Oct 25, 2005	11.46	11.51	11.30	11.33	513,617	-0.13(-1.15%)
Oct 24, 2005	11.49	11.56	11.44	11.46	440,048	+0.07(+0.58%)
Oct 21, 2005	11.36	11.53	11.36	11.40	481,374	+0.03(+0.29%)
Oct 20, 2005	11.43	11.54	11.26	11.36	396,149	-0.05(-0.40%)
Oct 19, 2005	11.44	11.52	11.24	11.41	833,473	-0.03(-0.23%)
Oct 18, 2005	11.63	11.66	11.40	11.44	556,910	-0.17(-1.48%)
Oct 17, 2005	11.53	11.70	11.49	11.61	692,845	+0.19(+1.68%)
Oct 14, 2005	11.31	11.46	11.24	11.42	443,227	+0.11(+0.99%)
Oct 13, 2005	11.20	11.36	11.18	11.30	658,029	+0.07(+0.59%)
Oct 12, 2005	11.30	11.42	11.21	11.24	628,511	-0.07(-0.58%)
Oct 11, 2005	11.38	11.61	11.30	11.30	776,404	-0.03(-0.23%)
Oct 10, 2005	11.55	11.61	11.24	11.33	814,854	-0.03(-0.29%)
Oct 07, 2005	11.24	11.36	11.02	11.36	1,875,239	+0.13(+1.18%)
Oct 06, 2005	11.51	11.60	11.05	11.23	1,913,386	-0.13(-1.11%)
Oct 05, 2005	10.98	11.71	10.93	11.36	2,737,777	+0.49(+4.50%)
Oct 04, 2005	10.70	12.06	10.14	10.87	8,859,402	-1.49(-12.03%)
Oct 03, 2005	12.62	12.74	12.35	12.35	1,237,797	-0.23(-1.84%)
Sep 30, 2005	12.88	12.85	12.52	12.58	1,355,113	-0.29(-2.26%)
Sep 29, 2005	13.15	13.15	12.80	12.88	643,194	-0.24(-1.81%)
Sep 28, 2005	12.90	13.20	12.96	13.11	1,136,375	+0.22(+1.69%)
Sep 27, 2005	13.06	13.07	12.70	12.90	950,183	-0.16(-1.21%)
Sep 26, 2005	13.21	13.28	13.05	13.05	632,144	-0.09(-0.65%)
Sep 23, 2005	13.14	13.21	13.05	13.14	902,803	+0.03(+0.20%)
Sep 22, 2005	13.43	13.45	13.04	13.11	846,037	-0.27(-2.02%)
Sep 21, 2005	13.88	13.88	13.25	13.38	889,785	-0.50(-3.62%)
Sep 20, 2005	14.17	14.24	13.67	13.89	711,010	-0.25(-1.78%)
Sep 19, 2005	14.14	14.27	14.07	14.14	478,649	-0.05(-0.33%)
Sep 16, 2005	14.02	14.20	13.94	14.18	980,307	+0.17(+1.18%)
Sep 15, 2005	14.27	14.27	13.89	14.02	790,634	-0.28(-1.99%)
Sep 14, 2005	14.28	14.47	14.21	14.30	688,152	+0.00(+0.00%)
Sep 13, 2005	14.37	14.45	14.14	14.30	449,433	-0.17(-1.14%)
Sep 12, 2005	14.14	14.53	14.12	14.47	319,856	+0.26(+1.86%)
Sep 09, 2005	14.11	14.22	14.04	14.20	179,228	+0.10(+0.70%)
Sep 08, 2005	14.27	14.36	14.09	14.10	182,861	-0.23(-1.61%)
Sep 07, 2005	14.40	14.41	14.29	14.34	247,044	-0.10(-0.69%)
Sep 06, 2005	14.41	14.48	14.25	14.43	610,800	+0.07(+0.46%)
Sep 02, 2005	13.90	14.50	13.89	14.37	531,933	+0.54(+3.87%)
Sep 01, 2005	14.03	14.14	13.75	13.83	399,631	-0.26(-1.87%)
Aug 31, 2005	13.96	14.10	13.81	14.10	216,315	+0.09(+0.61%)
Aug 30, 2005	14.02	14.14	13.93	14.01	307,140	-0.01(-0.05%)
Aug 29, 2005	13.90	14.06	13.77	14.02	349,677	+0.05(+0.38%)
Aug 26, 2005	14.18	14.18	13.95	13.97	272,021	-0.23(-1.63%)
Aug 25, 2005	14.29	14.33	14.15	14.20	384,342	-0.10(-0.69%)
Aug 24, 2005	14.40	14.50	14.27	14.30	320,461	-0.09(-0.64%)
Aug 23, 2005	14.43	14.47	14.27	14.39	344,530	+0.02(+0.14%)
Aug 22, 2005	14.37	14.55	14.18	14.37	334,085	+0.03(+0.23%)
Aug 19, 2005	14.38	14.41	14.27	14.34	331,815	-0.10(-0.69%)
Aug 18, 2005	14.12	14.53	14.02	14.43	426,878	+0.32(+2.25%)
Aug 17, 2005	14.07	14.24	14.07	14.12	529,511	+0.02(+0.14%)
Aug 16, 2005	14.32	14.37	14.07	14.10	262,030	-0.30(-2.07%)
Aug 15, 2005	14.30	14.49	14.17	14.39	267,631	+0.09(+0.65%)
Aug 12, 2005	14.28	14.36	14.08	14.30	316,374	-0.03(-0.23%)
Aug 11, 2005	14.57	14.57	14.23	14.34	667,414	-0.22(-1.50%)
Aug 10, 2005	14.53	14.94	14.49	14.55	461,241	+0.02(+0.14%)
Aug 09, 2005	14.61	14.63	14.42	14.53	204,356	-0.02(-0.14%)
Aug 08, 2005	14.62	14.83	14.49	14.55	387,067	-0.01(-0.09%)
Aug 05, 2005	14.70	14.79	14.49	14.57	343,016	-0.17(-1.12%)
Aug 04, 2005	15.00	15.09	14.45	14.73	922,482	-0.34(-2.24%)
Aug 03, 2005	15.28	15.33	15.07	15.07	315,617	-0.23(-1.51%)
Aug 02, 2005	15.34	15.46	15.23	15.30	568,263	-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.