Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.60	14.03	13.57	13.96	76,539,384	+0.53(+3.98%)
Oct 28, 2005	13.28	13.44	13.21	13.43	43,200,348	+0.22(+1.70%)
Oct 27, 2005	13.41	13.48	13.20	13.20	42,131,532	-0.25(-1.84%)
Oct 26, 2005	13.33	13.57	13.30	13.45	40,454,092	+0.06(+0.42%)
Oct 25, 2005	13.56	13.60	13.35	13.39	50,838,292	-0.24(-1.77%)
Oct 24, 2005	13.60	13.68	13.49	13.64	35,188,284	+0.14(+1.07%)
Oct 21, 2005	13.51	13.60	13.46	13.49	45,299,352	+0.04(+0.26%)
Oct 20, 2005	13.62	13.74	13.40	13.46	64,138,528	-0.12(-0.85%)
Oct 19, 2005	13.32	13.59	13.21	13.57	57,806,276	+0.25(+1.91%)
Oct 18, 2005	13.34	13.43	13.29	13.32	40,624,884	-0.03(-0.24%)
Oct 17, 2005	13.36	13.36	13.23	13.35	33,190,608	+0.06(+0.44%)
Oct 14, 2005	13.33	13.36	13.11	13.29	40,183,328	+0.08(+0.63%)
Oct 13, 2005	13.25	13.31	13.16	13.21	42,210,152	-0.05(-0.40%)
Oct 12, 2005	13.30	13.32	13.16	13.26	53,343,948	-0.02(-0.18%)
Oct 11, 2005	13.28	13.34	13.15	13.29	58,145,492	+0.14(+1.08%)
Oct 10, 2005	13.18	13.28	13.12	13.14	64,061,604	+0.15(+1.16%)
Oct 07, 2005	12.99	13.05	12.91	12.99	41,545,276	+0.03(+0.23%)
Oct 06, 2005	12.97	13.12	12.78	12.96	68,972,264	+0.13(+0.99%)
Oct 05, 2005	12.97	12.98	12.84	12.84	41,586,280	-0.10(-0.80%)
Oct 04, 2005	13.00	13.07	12.91	12.94	40,932,248	+0.03(+0.21%)
Oct 03, 2005	13.00	13.11	12.89	12.91	56,300,648	-0.02(-0.14%)
Sep 30, 2005	12.83	12.95	12.79	12.93	46,268,540	+0.08(+0.64%)
Sep 29, 2005	12.77	12.86	12.69	12.85	54,274,504	+0.12(+0.95%)
Sep 28, 2005	12.72	12.81	12.62	12.73	64,291,360	+0.01(+0.07%)
Sep 27, 2005	12.82	12.82	12.66	12.72	48,661,008	-0.00(-0.02%)
Sep 26, 2005	12.92	12.93	12.69	12.72	52,944,412	-0.03(-0.21%)
Sep 23, 2005	12.75	12.88	12.65	12.75	61,731,148	+0.00(+0.02%)
Sep 22, 2005	12.74	12.85	12.49	12.74	75,196,752	+0.21(+1.65%)
Sep 21, 2005	12.69	12.73	12.52	12.54	92,044,016	-0.21(-1.67%)
Sep 20, 2005	12.75	13.03	12.72	12.75	89,360,112	-0.24(-1.82%)
Sep 19, 2005	12.99	13.05	12.93	12.99	115,556,976	+0.04(+0.32%)
Sep 16, 2005	13.05	13.12	12.93	12.95	327,574,880	-0.13(-1.02%)
Sep 15, 2005	13.19	13.22	13.05	13.08	46,696,540	-0.11(-0.85%)
Sep 14, 2005	13.33	13.37	13.15	13.19	52,742,780	-0.11(-0.82%)
Sep 13, 2005	13.72	13.72	13.29	13.30	55,691,348	-0.24(-1.79%)
Sep 12, 2005	13.49	13.61	13.44	13.54	38,748,188	+0.00(+0.00%)
Sep 09, 2005	13.47	13.61	13.25	13.54	36,749,152	+0.01(+0.07%)
Sep 08, 2005	13.46	13.53	13.37	13.53	35,697,956	+0.00(+0.00%)
Sep 07, 2005	13.52	13.57	13.39	13.53	43,242,032	+0.05(+0.37%)
Sep 06, 2005	13.48	13.49	13.22	13.48	57,407,080	+0.34(+2.56%)
Sep 02, 2005	13.32	13.33	13.14	13.15	39,770,240	-0.13(-1.00%)
Sep 01, 2005	13.28	13.32	13.20	13.28	56,412,816	+0.01(+0.09%)
Aug 31, 2005	13.34	13.37	13.19	13.27	73,922,240	-0.07(-0.51%)
Aug 30, 2005	13.39	13.43	13.21	13.34	77,114,120	-0.14(-1.01%)
Aug 29, 2005	13.49	13.56	13.36	13.47	35,657,292	-0.01(-0.11%)
Aug 26, 2005	13.37	13.59	13.34	13.49	49,409,248	+0.12(+0.91%)
Aug 25, 2005	13.52	13.56	13.33	13.36	42,585,628	-0.08(-0.57%)
Aug 24, 2005	13.68	13.71	13.42	13.44	52,478,796	-0.23(-1.70%)
Aug 23, 2005	13.70	13.77	13.66	13.67	29,900,452	-0.10(-0.71%)
Aug 22, 2005	13.83	13.93	13.67	13.77	34,640,660	+0.03(+0.19%)
Aug 19, 2005	13.98	13.98	13.72	13.75	48,950,072	-0.19(-1.40%)
Aug 18, 2005	13.92	14.01	13.72	13.94	28,727,262	+0.04(+0.28%)
Aug 17, 2005	13.96	14.05	13.90	13.90	40,026,428	-0.14(-0.97%)
Aug 16, 2005	14.18	14.22	13.91	14.04	100,869,040	-0.45(-3.12%)
Aug 15, 2005	14.41	14.50	14.31	14.49	35,057,480	+0.12(+0.82%)
Aug 12, 2005	14.41	14.49	14.33	14.37	34,903,968	-0.07(-0.51%)
Aug 11, 2005	14.47	14.55	14.36	14.44	32,399,668	+0.03(+0.23%)
Aug 10, 2005	14.55	14.68	14.39	14.41	37,178,508	-0.11(-0.77%)
Aug 09, 2005	14.50	14.62	14.49	14.52	26,422,900	+0.02(+0.14%)
Aug 08, 2005	14.60	14.62	14.49	14.50	24,487,912	-0.05(-0.34%)
Aug 05, 2005	14.49	14.64	14.47	14.55	31,465,724	+0.01(+0.06%)
Aug 04, 2005	14.66	14.71	14.53	14.55	31,400,322	-0.12(-0.79%)
Aug 03, 2005	14.62	14.68	14.60	14.66	35,873,832	-0.04(-0.24%)
Aug 02, 2005	14.65	14.72	14.59	14.70	21,451,578	+0.08(+0.55%)

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.