Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.29	13.51	13.17	13.22	1,150,239	+0.01(+0.10%)
Oct 28, 2005	13.27	13.30	13.00	13.21	504,902	+0.07(+0.56%)
Oct 27, 2005	13.08	13.19	12.94	13.14	1,064,384	+0.12(+0.92%)
Oct 26, 2005	12.99	13.30	12.90	13.02	550,761	+0.01(+0.10%)
Oct 25, 2005	13.06	13.37	12.82	13.00	1,012,511	-0.12(-0.91%)
Oct 24, 2005	12.70	13.24	12.57	13.12	1,310,972	+0.55(+4.39%)
Oct 21, 2005	12.53	12.65	12.47	12.57	1,141,518	+0.11(+0.85%)
Oct 20, 2005	12.33	12.68	12.33	12.46	1,042,582	+0.14(+1.13%)
Oct 19, 2005	12.68	12.68	12.17	12.32	1,312,174	-0.36(-2.83%)
Oct 18, 2005	12.75	12.89	12.67	12.68	218,921	-0.06(-0.47%)
Oct 17, 2005	12.71	12.88	12.66	12.74	441,601	+0.03(+0.26%)
Oct 14, 2005	12.58	12.76	12.58	12.71	679,167	+0.20(+1.60%)
Oct 13, 2005	12.56	12.60	12.33	12.51	585,343	-0.07(-0.53%)
Oct 12, 2005	12.62	12.66	12.28	12.58	646,238	-0.01(-0.05%)
Oct 11, 2005	12.82	12.82	12.53	12.58	936,279	-0.24(-1.87%)
Oct 10, 2005	13.04	13.14	12.70	12.82	469,117	-0.11(-0.87%)
Oct 07, 2005	12.64	13.00	12.64	12.94	1,779,487	+0.47(+3.73%)
Oct 06, 2005	12.58	12.60	12.32	12.47	705,931	-0.11(-0.85%)
Oct 05, 2005	12.82	12.95	12.51	12.58	438,444	-0.25(-1.97%)
Oct 04, 2005	12.74	13.02	12.70	12.83	554,520	+0.09(+0.68%)
Oct 03, 2005	13.01	13.14	12.70	12.74	1,449,151	-0.26(-2.00%)
Sep 30, 2005	12.68	13.27	12.62	13.00	2,219,285	+0.29(+2.30%)
Sep 29, 2005	11.85	12.75	11.81	12.71	3,001,898	+0.84(+7.06%)
Sep 28, 2005	11.67	11.93	11.57	11.87	983,341	+0.20(+1.71%)
Sep 27, 2005	12.04	12.04	11.53	11.67	1,269,322	-0.23(-1.96%)
Sep 26, 2005	11.97	12.10	11.81	11.90	1,604,019	+0.29(+2.52%)
Sep 23, 2005	11.61	11.77	11.14	11.61	1,628,678	+0.48(+4.30%)
Sep 22, 2005	11.37	11.41	10.97	11.13	1,671,079	-0.17(-1.53%)
Sep 21, 2005	11.49	11.67	11.31	11.31	493,625	-0.27(-2.30%)
Sep 20, 2005	11.74	11.92	11.57	11.57	1,101,974	-0.05(-0.46%)
Sep 19, 2005	11.90	11.90	11.55	11.63	608,950	-0.17(-1.41%)
Sep 16, 2005	11.90	11.92	11.74	11.79	452,126	-0.10(-0.84%)
Sep 15, 2005	12.14	12.20	11.77	11.89	851,778	-0.25(-2.08%)
Sep 14, 2005	12.21	12.40	12.10	12.14	782,613	-0.04(-0.33%)
Sep 13, 2005	12.77	12.77	12.14	12.18	1,967,736	-0.59(-4.58%)
Sep 12, 2005	12.87	13.00	12.63	12.77	1,100,921	-0.10(-0.78%)
Sep 09, 2005	13.09	13.13	12.81	12.87	483,250	-0.21(-1.63%)
Sep 08, 2005	13.24	13.43	12.89	13.08	898,840	-0.05(-0.41%)
Sep 07, 2005	12.90	13.23	12.72	13.14	1,487,642	+0.23(+1.80%)
Sep 06, 2005	12.74	13.10	12.74	12.90	1,185,874	+0.13(+1.04%)
Sep 02, 2005	12.84	13.27	12.71	12.77	471,673	-0.09(-0.72%)
Sep 01, 2005	12.60	13.14	12.38	12.86	1,054,461	+0.33(+2.65%)
Aug 31, 2005	12.53	12.57	12.24	12.53	1,186,475	+0.24(+1.95%)
Aug 30, 2005	12.54	12.77	12.25	12.29	1,451,857	-0.41(-3.20%)
Aug 29, 2005	12.74	12.94	12.60	12.70	1,381,790	-0.05(-0.36%)
Aug 26, 2005	13.18	13.18	12.73	12.74	1,873,912	-0.44(-3.33%)
Aug 25, 2005	13.59	13.60	13.04	13.18	1,287,666	-0.40(-2.94%)
Aug 24, 2005	13.83	13.86	13.53	13.58	866,363	-0.25(-1.78%)
Aug 23, 2005	13.87	13.92	13.67	13.83	696,759	-0.04(-0.29%)
Aug 22, 2005	13.78	13.95	13.77	13.87	445,210	+0.13(+0.92%)
Aug 19, 2005	13.63	13.80	13.49	13.74	418,897	+0.23(+1.67%)
Aug 18, 2005	13.50	13.60	13.27	13.51	507,759	-0.03(-0.20%)
Aug 17, 2005	13.64	13.83	13.37	13.54	312,895	-0.10(-0.73%)
Aug 16, 2005	14.20	14.29	13.63	13.64	933,573	-0.56(-3.93%)
Aug 15, 2005	14.60	14.60	14.17	14.20	484,604	-0.40(-2.73%)
Aug 12, 2005	15.03	15.04	14.53	14.60	573,916	-0.51(-3.39%)
Aug 11, 2005	14.29	15.18	14.29	15.11	1,156,103	+0.82(+5.77%)
Aug 10, 2005	14.15	14.43	13.98	14.29	459,644	+0.18(+1.27%)
Aug 09, 2005	14.31	14.39	13.99	14.11	583,238	-0.17(-1.17%)
Aug 08, 2005	14.37	14.43	14.17	14.27	752,091	-0.09(-0.65%)
Aug 05, 2005	14.50	14.66	14.10	14.37	1,010,706	-0.18(-1.23%)
Aug 04, 2005	14.49	15.32	14.49	14.55	2,215,676	-1.08(-6.94%)
Aug 03, 2005	15.75	15.80	15.06	15.63	782,162	-0.11(-0.68%)
Aug 02, 2005	15.62	15.92	15.47	15.74	675,258	+0.17(+1.11%)

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.