Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.80	15.43	14.79	15.28	55,437,208	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.47	14.82	29,650,506	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.57	14.60	30,864,022	-0.18(-1.20%)
Oct 26, 2005	14.62	14.90	14.57	14.77	40,606,616	+0.11(+0.76%)
Oct 25, 2005	15.05	15.18	14.36	14.66	81,519,528	-0.54(-3.58%)
Oct 24, 2005	15.22	15.24	14.76	15.21	43,494,616	+0.05(+0.33%)
Oct 21, 2005	15.42	15.45	15.14	15.16	53,351,420	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,864,000	-1.10(-6.81%)
Oct 19, 2005	15.59	16.23	15.51	16.20	81,888,512	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,445,640	-0.16(-1.03%)
Oct 17, 2005	15.30	15.76	15.22	15.75	34,604,528	+0.44(+2.87%)
Oct 14, 2005	15.39	15.43	14.94	15.31	32,134,502	+0.02(+0.15%)
Oct 13, 2005	15.11	15.42	14.97	15.29	34,345,300	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.19	15.21	37,296,848	-0.40(-2.57%)
Oct 11, 2005	15.65	15.79	15.36	15.61	36,000,184	+0.00(+0.00%)
Oct 10, 2005	15.43	15.82	15.37	15.61	32,600,890	+0.22(+1.40%)
Oct 07, 2005	15.32	15.58	15.26	15.39	28,174,726	+0.18(+1.17%)
Oct 06, 2005	15.53	15.58	15.08	15.21	43,163,140	-0.29(-1.87%)
Oct 05, 2005	15.50	15.84	15.43	15.50	39,798,800	-0.00(-0.03%)
Oct 04, 2005	16.07	16.15	15.46	15.51	38,142,816	-0.62(-3.83%)
Oct 03, 2005	15.87	16.25	15.78	16.12	38,180,044	+0.23(+1.46%)
Sep 30, 2005	15.88	15.95	15.70	15.89	32,116,056	-0.04(-0.24%)
Sep 29, 2005	15.05	15.97	15.01	15.93	72,997,712	+0.91(+6.09%)
Sep 28, 2005	15.17	15.29	14.90	15.02	29,714,442	-0.07(-0.46%)
Sep 27, 2005	14.99	15.19	14.86	15.09	34,752,256	+0.15(+1.01%)
Sep 26, 2005	15.16	15.26	14.82	14.94	36,190,464	-0.02(-0.16%)
Sep 23, 2005	14.96	15.08	14.74	14.96	51,253,564	+0.41(+2.81%)
Sep 22, 2005	14.55	14.62	14.20	14.55	45,765,612	+0.34(+2.36%)
Sep 21, 2005	14.06	14.34	13.98	14.21	48,488,360	+0.05(+0.38%)
Sep 20, 2005	14.28	14.38	14.01	14.16	38,640,804	-0.09(-0.62%)
Sep 19, 2005	14.14	14.27	14.04	14.25	49,213,796	-0.06(-0.43%)
Sep 16, 2005	14.57	14.59	14.27	14.31	78,991,848	-0.21(-1.46%)
Sep 15, 2005	14.52	14.64	14.40	14.52	42,114,556	-0.00(-0.03%)
Sep 14, 2005	14.80	14.85	14.47	14.53	53,178,276	-0.24(-1.62%)
Sep 13, 2005	15.01	15.10	14.73	14.77	53,342,068	-0.25(-1.70%)
Sep 12, 2005	14.67	15.26	14.56	15.02	103,178,984	+0.12(+0.83%)
Sep 09, 2005	15.05	15.09	14.80	14.90	42,988,108	-0.12(-0.80%)
Sep 08, 2005	15.13	15.15	14.88	15.02	79,589,648	-0.59(-3.78%)
Sep 07, 2005	15.51	15.74	15.49	15.61	28,712,836	+0.11(+0.72%)
Sep 06, 2005	15.39	15.63	15.33	15.49	30,263,090	+0.19(+1.21%)
Sep 02, 2005	15.50	15.56	15.29	15.31	21,634,208	-0.10(-0.63%)
Sep 01, 2005	15.56	15.68	15.34	15.41	40,897,768	-0.21(-1.36%)
Aug 31, 2005	15.35	15.66	15.18	15.62	51,929,020	+0.30(+1.99%)
Aug 30, 2005	15.20	15.34	15.01	15.31	37,917,384	+0.09(+0.58%)
Aug 29, 2005	14.92	15.24	14.89	15.22	26,609,110	+0.19(+1.28%)
Aug 26, 2005	14.98	15.25	14.91	15.03	34,471,088	+0.03(+0.23%)
Aug 25, 2005	15.09	15.14	14.89	15.00	25,650,066	-0.03(-0.21%)
Aug 24, 2005	14.94	15.43	14.94	15.03	40,099,980	-0.01(-0.05%)
Aug 23, 2005	15.14	15.20	14.93	15.04	29,956,580	-0.07(-0.43%)
Aug 22, 2005	15.48	15.51	14.92	15.10	36,528,236	-0.33(-2.15%)
Aug 19, 2005	15.47	15.56	15.41	15.43	22,354,714	+0.03(+0.20%)
Aug 18, 2005	15.51	15.57	15.24	15.40	38,427,152	-0.21(-1.33%)
Aug 17, 2005	15.60	15.72	15.46	15.61	30,784,136	+0.03(+0.22%)
Aug 16, 2005	15.94	16.02	15.55	15.58	36,890,656	-0.33(-2.06%)
Aug 15, 2005	15.80	16.13	15.78	15.90	31,227,616	+0.10(+0.66%)
Aug 12, 2005	15.88	15.98	15.61	15.80	42,227,420	-0.24(-1.49%)
Aug 11, 2005	16.00	16.27	15.82	16.04	49,099,500	-0.01(-0.07%)
Aug 10, 2005	16.59	16.67	15.96	16.05	53,321,812	-0.46(-2.80%)
Aug 09, 2005	16.78	16.85	16.39	16.51	31,056,590	-0.15(-0.93%)
Aug 08, 2005	16.77	16.86	16.56	16.67	33,494,366	-0.05(-0.30%)
Aug 05, 2005	16.94	17.22	16.72	16.72	35,957,940	-0.19(-1.12%)
Aug 04, 2005	17.11	17.30	16.86	16.91	33,813,388	-0.28(-1.62%)
Aug 03, 2005	17.17	17.31	17.02	17.18	38,700,348	-0.08(-0.45%)
Aug 02, 2005	16.91	17.35	16.83	17.26	61,995,896	+0.44(+2.61%)

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.