Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.23	11.62	11.21	11.52	20,378,268	+0.29(+2.55%)
Oct 28, 2005	10.82	11.24	10.72	11.23	23,791,234	+0.49(+4.59%)
Oct 27, 2005	11.46	11.46	10.66	10.74	33,240,572	-0.59(-5.25%)
Oct 26, 2005	11.50	11.93	11.27	11.33	25,526,576	-0.24(-2.10%)
Oct 25, 2005	11.62	11.84	11.24	11.58	49,078,992	-0.33(-2.77%)
Oct 24, 2005	11.24	11.92	11.18	11.91	20,067,112	+0.59(+5.24%)
Oct 21, 2005	11.07	11.48	11.06	11.31	19,043,608	+0.08(+0.75%)
Oct 20, 2005	11.56	11.67	11.02	11.23	22,211,086	-0.36(-3.14%)
Oct 19, 2005	11.32	11.65	11.01	11.60	27,326,560	+0.19(+1.69%)
Oct 18, 2005	11.70	11.95	11.39	11.40	15,089,646	-0.55(-4.57%)
Oct 17, 2005	12.07	12.16	11.92	11.95	13,675,978	+0.01(+0.05%)
Oct 14, 2005	11.51	11.98	11.34	11.94	20,387,246	+0.35(+3.01%)
Oct 13, 2005	11.82	11.87	11.25	11.59	26,646,018	-0.33(-2.73%)
Oct 12, 2005	12.03	12.15	11.78	11.92	12,824,083	-0.12(-1.02%)
Oct 11, 2005	12.00	12.20	12.00	12.04	10,729,104	+0.17(+1.40%)
Oct 10, 2005	12.17	12.18	11.75	11.88	15,980,788	-0.35(-2.84%)
Oct 07, 2005	12.02	12.24	11.86	12.22	18,530,830	+0.38(+3.19%)
Oct 06, 2005	12.02	12.19	11.68	11.85	40,334,308	-0.29(-2.36%)
Oct 05, 2005	12.85	12.89	12.13	12.13	28,004,536	-0.72(-5.60%)
Oct 04, 2005	13.12	13.50	12.85	12.85	12,013,744	-0.58(-4.34%)
Oct 03, 2005	13.43	13.52	13.31	13.43	10,025,733	+0.08(+0.58%)
Sep 30, 2005	13.52	13.58	13.34	13.36	13,642,374	-0.17(-1.27%)
Sep 29, 2005	13.52	13.60	13.38	13.53	19,279,604	+0.01(+0.06%)
Sep 28, 2005	13.28	13.55	13.23	13.52	16,645,425	+0.24(+1.83%)
Sep 27, 2005	13.01	13.32	12.91	13.28	17,075,092	+0.18(+1.37%)
Sep 26, 2005	12.67	13.10	12.61	13.10	17,068,422	+0.43(+3.35%)
Sep 23, 2005	12.67	12.79	12.54	12.67	15,103,498	-0.04(-0.29%)
Sep 22, 2005	12.71	13.10	12.51	12.71	15,919,224	-0.20(-1.58%)
Sep 21, 2005	13.07	13.08	12.75	12.91	19,159,810	+0.06(+0.48%)
Sep 20, 2005	12.93	13.05	12.80	12.85	12,889,751	-0.16(-1.20%)
Sep 19, 2005	12.83	13.15	12.82	13.01	18,912,784	+0.34(+2.66%)
Sep 16, 2005	12.57	12.71	12.47	12.67	17,778,720	+0.13(+1.06%)
Sep 15, 2005	12.44	12.55	12.33	12.54	12,926,177	+0.19(+1.53%)
Sep 14, 2005	12.29	12.56	12.26	12.35	15,883,055	+0.13(+1.04%)
Sep 13, 2005	12.43	12.57	12.20	12.22	18,283,034	-0.18(-1.41%)
Sep 12, 2005	12.79	12.80	12.39	12.40	19,141,854	-0.49(-3.78%)
Sep 09, 2005	12.67	12.89	12.62	12.88	14,960,361	+0.32(+2.53%)
Sep 08, 2005	12.57	12.69	12.49	12.57	13,323,779	+0.05(+0.42%)
Sep 07, 2005	12.63	12.71	12.43	12.51	15,908,193	-0.12(-0.96%)
Sep 06, 2005	12.24	12.65	12.18	12.63	21,997,920	+0.49(+4.03%)
Sep 02, 2005	12.28	12.31	12.11	12.15	13,437,160	-0.17(-1.35%)
Sep 01, 2005	12.18	12.37	12.09	12.31	23,814,064	+0.23(+1.87%)
Aug 31, 2005	11.70	12.08	11.69	12.08	27,910,906	+0.42(+3.61%)
Aug 30, 2005	11.34	11.68	11.34	11.66	19,429,154	+0.40(+3.53%)
Aug 29, 2005	11.16	11.64	11.19	11.27	17,151,278	+0.11(+0.94%)
Aug 26, 2005	11.24	11.34	11.16	11.16	10,018,294	-0.08(-0.71%)
Aug 25, 2005	11.42	11.42	11.21	11.24	10,334,323	-0.17(-1.52%)
Aug 24, 2005	11.16	11.47	11.11	11.41	21,748,328	+0.31(+2.75%)
Aug 23, 2005	11.16	11.17	10.96	11.11	11,884,715	+0.00(+0.04%)
Aug 22, 2005	11.13	11.17	10.93	11.10	12,330,030	+0.10(+0.89%)
Aug 19, 2005	10.95	11.03	10.89	11.01	8,913,472	+0.20(+1.86%)
Aug 18, 2005	10.83	10.96	10.71	10.81	13,968,408	-0.07(-0.64%)
Aug 17, 2005	11.12	11.28	10.83	10.88	16,837,556	-0.25(-2.21%)
Aug 16, 2005	11.35	11.47	11.09	11.12	11,030,768	-0.23(-2.04%)
Aug 15, 2005	11.47	11.50	11.32	11.35	9,238,993	-0.11(-0.97%)
Aug 12, 2005	11.69	11.73	11.47	11.47	12,528,318	-0.19(-1.67%)
Aug 11, 2005	11.54	11.68	11.49	11.66	13,717,533	+0.15(+1.27%)
Aug 10, 2005	11.43	11.62	11.35	11.51	13,552,080	+0.14(+1.23%)
Aug 09, 2005	11.44	11.45	11.29	11.37	11,060,781	-0.05(-0.44%)
Aug 08, 2005	11.55	11.63	11.40	11.42	16,366,847	+0.04(+0.33%)
Aug 05, 2005	11.65	11.65	11.30	11.39	15,062,712	-0.15(-1.30%)
Aug 04, 2005	11.45	11.69	11.42	11.54	14,030,228	+0.09(+0.77%)
Aug 03, 2005	11.50	11.58	11.41	11.45	20,111,490	+0.02(+0.17%)
Aug 02, 2005	11.12	11.43	11.11	11.43	18,268,668	+0.37(+3.37%)

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.