Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.95	13.04	12.84	12.92	978,000	-0.03(-0.25%)
Oct 28, 2005	12.51	13.06	12.51	12.95	787,800	+0.38(+2.98%)
Oct 27, 2005	12.09	12.65	12.05	12.57	1,432,400	+0.78(+6.59%)
Oct 26, 2005	11.95	12.01	11.75	11.80	240,600	-0.13(-1.07%)
Oct 25, 2005	11.91	12.03	11.73	11.93	286,400	+0.00(+0.00%)
Oct 24, 2005	11.66	11.96	11.66	11.93	262,200	+0.30(+2.58%)
Oct 21, 2005	11.67	11.82	11.60	11.62	246,000	-0.02(-0.13%)
Oct 20, 2005	11.94	12.00	11.59	11.64	199,800	-0.31(-2.63%)
Oct 19, 2005	11.63	11.96	11.48	11.96	202,000	+0.33(+2.82%)
Oct 18, 2005	11.91	11.91	11.59	11.63	194,400	-0.30(-2.49%)
Oct 17, 2005	12.06	12.06	11.64	11.93	185,800	-0.12(-1.04%)
Oct 14, 2005	11.89	12.05	11.54	12.05	193,600	+0.20(+1.69%)
Oct 13, 2005	12.00	12.02	11.65	11.85	259,600	-0.11(-0.94%)
Oct 12, 2005	12.16	12.16	11.92	11.96	369,400	-0.16(-1.36%)
Oct 11, 2005	12.00	12.20	11.99	12.13	312,200	+0.16(+1.36%)
Oct 10, 2005	12.16	12.18	11.90	11.96	162,800	-0.09(-0.77%)
Oct 07, 2005	11.95	12.11	11.95	12.06	224,800	+0.17(+1.41%)
Oct 06, 2005	11.69	11.95	11.62	11.89	336,400	+0.26(+2.21%)
Oct 05, 2005	12.12	12.12	11.63	11.63	267,000	-0.47(-3.86%)
Oct 04, 2005	12.49	12.49	12.05	12.10	212,200	-0.38(-3.04%)
Oct 03, 2005	12.36	12.49	12.34	12.48	401,400	+0.12(+0.99%)
Sep 30, 2005	12.36	12.39	12.16	12.36	270,600	-0.03(-0.24%)
Sep 29, 2005	12.08	12.41	12.03	12.39	211,400	+0.31(+2.55%)
Sep 28, 2005	12.05	12.20	12.00	12.08	288,600	+0.03(+0.25%)
Sep 27, 2005	11.78	12.19	11.69	12.05	354,600	+0.31(+2.62%)
Sep 26, 2005	11.71	11.83	11.65	11.74	224,000	+0.12(+1.08%)
Sep 23, 2005	11.49	11.62	11.39	11.62	127,600	+0.10(+0.87%)
Sep 22, 2005	11.53	11.62	11.43	11.52	323,000	-0.01(-0.11%)
Sep 21, 2005	11.97	11.99	11.50	11.53	299,600	-0.45(-3.72%)
Sep 20, 2005	11.93	12.11	11.90	11.97	224,400	-0.08(-0.62%)
Sep 19, 2005	12.11	12.12	11.90	12.05	249,800	-0.10(-0.82%)
Sep 16, 2005	11.82	12.15	11.75	12.15	702,600	+0.40(+3.40%)
Sep 15, 2005	11.57	11.82	11.51	11.75	384,400	+0.22(+1.95%)
Sep 14, 2005	11.38	12.17	11.36	11.53	788,000	+0.34(+3.02%)
Sep 13, 2005	11.29	11.29	11.03	11.19	180,400	-0.16(-1.43%)
Sep 12, 2005	11.31	11.49	11.31	11.35	149,200	-0.03(-0.22%)
Sep 09, 2005	11.53	11.53	11.33	11.38	155,000	-0.14(-1.19%)
Sep 08, 2005	11.55	11.57	11.25	11.51	264,000	-0.09(-0.75%)
Sep 07, 2005	11.55	11.63	11.50	11.60	81,600	-0.02(-0.13%)
Sep 06, 2005	11.66	11.70	11.46	11.62	243,000	-0.01(-0.11%)
Sep 02, 2005	11.65	11.79	11.61	11.63	269,800	-0.04(-0.39%)
Sep 01, 2005	11.71	11.75	11.56	11.67	359,800	-0.08(-0.66%)
Aug 31, 2005	11.72	11.79	11.47	11.75	423,800	-0.01(-0.04%)
Aug 30, 2005	11.73	11.76	11.52	11.76	231,800	+0.00(+0.02%)
Aug 29, 2005	11.57	11.86	11.38	11.75	277,600	+0.14(+1.21%)
Aug 26, 2005	11.75	11.75	11.47	11.61	138,600	-0.16(-1.40%)
Aug 25, 2005	11.71	11.84	11.69	11.78	156,400	+0.09(+0.79%)
Aug 24, 2005	11.64	12.03	11.56	11.69	213,800	+0.07(+0.56%)
Aug 23, 2005	11.94	11.95	11.50	11.62	172,400	-0.26(-2.19%)
Aug 22, 2005	11.64	11.89	11.64	11.88	100,400	+0.28(+2.39%)
Aug 19, 2005	11.68	11.79	11.57	11.60	166,800	-0.11(-0.96%)
Aug 18, 2005	11.54	11.85	11.53	11.71	144,600	+0.07(+0.58%)
Aug 17, 2005	11.52	11.75	11.41	11.65	226,600	+0.13(+1.15%)
Aug 16, 2005	11.74	11.76	11.50	11.52	161,000	-0.26(-2.23%)
Aug 15, 2005	11.84	11.91	11.61	11.78	201,000	-0.06(-0.51%)
Aug 12, 2005	12.09	12.11	11.79	11.84	116,800	-0.29(-2.37%)
Aug 11, 2005	11.93	12.15	11.83	12.12	143,800	+0.16(+1.34%)
Aug 10, 2005	11.89	12.11	11.89	11.96	179,600	+0.11(+0.93%)
Aug 09, 2005	12.18	12.20	11.75	11.86	214,000	-0.31(-2.53%)
Aug 08, 2005	12.06	12.17	11.97	12.16	173,600	+0.15(+1.29%)
Aug 05, 2005	12.31	12.31	12.01	12.01	143,000	-0.25(-2.02%)
Aug 04, 2005	12.19	12.34	12.17	12.26	174,200	-0.06(-0.47%)
Aug 03, 2005	12.40	12.40	12.24	12.31	137,000	-0.09(-0.71%)
Aug 02, 2005	12.25	12.42	12.25	12.40	211,600	+0.09(+0.69%)

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.