Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.27	13.69	13.23	13.48	578,250	+0.25(+1.89%)
Oct 28, 2005	13.02	13.42	12.95	13.23	263,993	+0.29(+2.26%)
Oct 27, 2005	13.23	13.32	12.86	12.94	615,575	-0.36(-2.72%)
Oct 26, 2005	13.31	13.49	13.24	13.30	929,831	-0.03(-0.19%)
Oct 25, 2005	13.54	13.65	13.16	13.33	489,862	-0.26(-1.90%)
Oct 24, 2005	13.64	13.84	13.37	13.59	609,642	-0.02(-0.13%)
Oct 21, 2005	13.75	13.79	13.38	13.60	1,234,618	-0.11(-0.82%)
Oct 20, 2005	13.90	14.17	13.67	13.72	1,193,192	-0.16(-1.12%)
Oct 19, 2005	13.42	13.91	13.31	13.87	888,582	+0.41(+3.01%)
Oct 18, 2005	13.33	13.75	13.33	13.47	807,980	+0.10(+0.77%)
Oct 17, 2005	13.16	13.44	13.11	13.36	697,554	+0.19(+1.44%)
Oct 14, 2005	13.14	13.39	12.94	13.17	1,103,437	+0.22(+1.73%)
Oct 13, 2005	12.88	13.26	12.67	12.95	1,123,563	+0.03(+0.27%)
Oct 12, 2005	12.95	13.23	12.63	12.92	588,750	-0.15(-1.12%)
Oct 11, 2005	13.32	13.42	12.98	13.06	535,698	-0.26(-1.94%)
Oct 10, 2005	13.54	13.64	13.29	13.32	642,748	-0.16(-1.21%)
Oct 07, 2005	12.92	13.52	12.86	13.48	1,161,487	+0.66(+5.11%)
Oct 06, 2005	12.29	13.02	12.29	12.83	1,175,369	+0.53(+4.27%)
Oct 05, 2005	12.23	12.45	12.20	12.30	351,278	+0.03(+0.28%)
Oct 04, 2005	12.42	12.46	12.21	12.27	329,810	-0.14(-1.11%)
Oct 03, 2005	12.49	12.75	12.34	12.41	608,931	-0.17(-1.37%)
Sep 30, 2005	12.45	12.59	12.28	12.58	590,643	+0.16(+1.32%)
Sep 29, 2005	12.18	12.42	11.98	12.42	371,278	+0.28(+2.27%)
Sep 28, 2005	12.26	12.35	12.06	12.14	612,086	-0.11(-0.92%)
Sep 27, 2005	12.36	12.40	12.07	12.25	705,716	-0.09(-0.70%)
Sep 26, 2005	12.16	12.53	12.10	12.34	821,090	+0.25(+2.07%)
Sep 23, 2005	12.09	12.24	12.03	12.09	1,282,441	+0.14(+1.15%)
Sep 22, 2005	11.95	12.23	11.62	11.95	491,899	+0.30(+2.59%)
Sep 21, 2005	11.61	12.04	11.46	11.65	713,554	-0.03(-0.30%)
Sep 20, 2005	12.06	12.16	11.51	11.68	828,060	-0.30(-2.52%)
Sep 19, 2005	12.11	12.32	11.58	11.98	652,170	-0.05(-0.43%)
Sep 16, 2005	12.19	12.23	11.98	12.04	665,667	-0.05(-0.43%)
Sep 15, 2005	12.07	12.22	11.98	12.09	909,536	-0.03(-0.21%)
Sep 14, 2005	12.18	12.31	12.07	12.11	435,648	-0.08(-0.64%)
Sep 13, 2005	12.22	12.33	12.16	12.19	418,932	-0.06(-0.49%)
Sep 12, 2005	12.22	12.33	12.10	12.25	489,934	+0.03(+0.28%)
Sep 09, 2005	12.05	12.26	12.01	12.22	956,904	+0.09(+0.78%)
Sep 08, 2005	12.07	12.24	11.98	12.12	877,605	+0.05(+0.43%)
Sep 07, 2005	12.07	12.11	11.98	12.07	997,825	+0.00(+0.00%)
Sep 06, 2005	11.89	12.14	11.87	12.07	885,856	+0.16(+1.30%)
Sep 02, 2005	11.98	12.13	11.90	11.92	525,066	-0.07(-0.58%)
Sep 01, 2005	12.36	12.49	11.90	11.98	1,151,780	-0.45(-3.61%)
Aug 31, 2005	12.41	12.43	12.21	12.43	2,369,987	+0.31(+2.56%)
Aug 30, 2005	12.67	12.97	11.62	12.12	8,881,044	-1.86(-13.32%)
Aug 29, 2005	13.71	14.08	13.71	13.98	556,336	+0.24(+1.76%)
Aug 26, 2005	13.92	13.97	13.67	13.74	367,283	-0.17(-1.24%)
Aug 25, 2005	13.83	14.05	13.83	13.92	734,373	+0.09(+0.69%)
Aug 24, 2005	14.06	14.06	13.77	13.82	825,018	-0.16(-1.17%)
Aug 23, 2005	14.20	14.20	13.91	13.98	637,031	-0.18(-1.28%)
Aug 22, 2005	14.40	14.40	14.03	14.17	1,290,252	-0.16(-1.08%)
Aug 19, 2005	14.22	14.53	14.07	14.32	1,207,295	+0.09(+0.67%)
Aug 18, 2005	13.95	14.32	13.86	14.23	951,311	+0.22(+1.54%)
Aug 17, 2005	13.95	14.31	13.79	14.01	1,929,849	-0.02(-0.12%)
Aug 16, 2005	14.54	14.56	13.97	14.03	1,052,505	-0.57(-3.90%)
Aug 15, 2005	14.91	14.91	14.48	14.60	1,227,769	-0.25(-1.68%)
Aug 12, 2005	14.74	15.00	14.74	14.85	680,760	+0.07(+0.47%)
Aug 11, 2005	14.45	14.92	14.45	14.78	881,023	+0.29(+2.02%)
Aug 10, 2005	14.73	15.11	14.38	14.48	1,056,318	-0.13(-0.88%)
Aug 09, 2005	14.55	14.71	14.36	14.61	1,095,631	+0.10(+0.71%)
Aug 08, 2005	14.49	14.77	14.48	14.51	1,206,696	-0.15(-1.00%)
Aug 05, 2005	15.44	15.50	14.48	14.66	2,877,203	-0.80(-5.19%)
Aug 04, 2005	15.61	15.64	15.22	15.46	1,149,902	-0.19(-1.21%)
Aug 03, 2005	15.73	15.78	15.54	15.65	1,049,649	-0.05(-0.33%)
Aug 02, 2005	15.30	15.84	14.99	15.70	2,389,401	+0.22(+1.45%)

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.