Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.54	11.79	11.53	11.73	118,217,152	+0.21(+1.81%)
Oct 28, 2005	11.52	11.59	11.47	11.52	65,110,472	+0.06(+0.53%)
Oct 27, 2005	11.44	11.59	11.42	11.46	58,441,124	-0.03(-0.29%)
Oct 26, 2005	11.48	11.57	11.46	11.50	55,197,860	-0.01(-0.12%)
Oct 25, 2005	11.44	11.56	11.42	11.51	70,081,816	-0.03(-0.23%)
Oct 24, 2005	11.48	11.55	11.38	11.54	66,199,660	+0.09(+0.76%)
Oct 21, 2005	11.52	11.55	11.39	11.45	86,813,544	+0.07(+0.59%)
Oct 20, 2005	11.56	11.66	11.36	11.38	76,832,208	-0.18(-1.57%)
Oct 19, 2005	11.37	11.57	11.32	11.56	80,436,432	+0.15(+1.30%)
Oct 18, 2005	11.51	11.56	11.41	11.42	60,942,088	-0.13(-1.11%)
Oct 17, 2005	11.59	11.68	11.52	11.54	51,095,392	-0.07(-0.58%)
Oct 14, 2005	11.67	11.68	11.54	11.61	53,055,404	-0.02(-0.17%)
Oct 13, 2005	11.65	11.75	11.56	11.63	67,727,408	-0.09(-0.75%)
Oct 12, 2005	11.53	11.76	11.41	11.72	127,152,592	+0.16(+1.40%)
Oct 11, 2005	11.72	11.79	11.52	11.56	82,333,200	-0.20(-1.72%)
Oct 10, 2005	11.77	11.83	11.60	11.76	86,101,184	-0.09(-0.79%)
Oct 07, 2005	11.93	11.97	11.83	11.85	52,902,296	-0.07(-0.56%)
Oct 06, 2005	11.79	11.92	11.77	11.92	89,819,064	+0.15(+1.31%)
Oct 05, 2005	11.89	11.95	11.77	11.77	60,417,492	-0.11(-0.96%)
Oct 04, 2005	11.94	12.04	11.87	11.88	68,897,320	-0.05(-0.39%)
Oct 03, 2005	12.06	12.18	11.92	11.93	70,966,744	-0.12(-1.00%)
Sep 30, 2005	11.96	12.06	11.87	12.05	83,705,648	+0.04(+0.34%)
Sep 29, 2005	12.04	12.06	11.93	12.01	83,584,112	-0.04(-0.33%)
Sep 28, 2005	11.94	12.14	11.93	12.05	80,949,800	+0.13(+1.13%)
Sep 27, 2005	12.02	12.06	11.89	11.91	75,036,856	-0.13(-1.12%)
Sep 26, 2005	12.21	12.22	12.02	12.05	83,976,312	-0.09(-0.72%)
Sep 23, 2005	12.14	12.22	12.07	12.14	56,640,208	-0.04(-0.33%)
Sep 22, 2005	12.18	12.20	11.89	12.18	71,400,424	+0.17(+1.46%)
Sep 21, 2005	12.03	12.10	11.91	12.00	79,158,008	-0.08(-0.67%)
Sep 20, 2005	12.15	12.36	12.00	12.08	85,289,784	-0.13(-1.10%)
Sep 19, 2005	12.30	12.32	12.11	12.22	68,005,800	-0.17(-1.36%)
Sep 16, 2005	12.18	12.43	12.07	12.39	111,810,672	+0.26(+2.16%)
Sep 15, 2005	12.05	12.16	12.04	12.12	83,179,328	+0.13(+1.07%)
Sep 14, 2005	12.27	12.34	11.99	12.00	85,165,336	-0.28(-2.25%)
Sep 13, 2005	12.27	12.36	12.26	12.27	77,993,088	-0.15(-1.24%)
Sep 12, 2005	12.37	12.49	12.34	12.43	72,389,952	-0.07(-0.54%)
Sep 09, 2005	12.37	12.55	12.35	12.49	68,469,296	+0.14(+1.14%)
Sep 08, 2005	12.29	12.47	12.26	12.35	80,852,704	-0.02(-0.16%)
Sep 07, 2005	12.22	12.41	12.17	12.37	87,831,296	+0.13(+1.10%)
Sep 06, 2005	12.09	12.27	12.07	12.24	90,232,984	+0.32(+2.71%)
Sep 02, 2005	11.89	12.15	11.86	11.91	47,958,220	+0.05(+0.40%)
Sep 01, 2005	11.78	11.97	11.74	11.87	61,415,736	+0.02(+0.17%)
Aug 31, 2005	11.80	11.88	11.73	11.85	61,775,532	+0.07(+0.63%)
Aug 30, 2005	11.82	11.85	11.69	11.77	61,297,480	-0.09(-0.74%)
Aug 29, 2005	11.63	11.95	11.63	11.86	60,264,780	+0.16(+1.38%)
Aug 26, 2005	11.77	11.79	11.67	11.70	64,295,632	-0.05(-0.46%)
Aug 25, 2005	11.81	11.97	11.75	11.75	62,110,840	-0.03(-0.23%)
Aug 24, 2005	11.92	11.98	11.78	11.78	86,405,176	-0.16(-1.35%)
Aug 23, 2005	11.91	12.01	11.90	11.94	68,508,008	+0.05(+0.40%)
Aug 22, 2005	12.02	12.05	11.83	11.89	62,234,016	-0.09(-0.73%)
Aug 19, 2005	11.93	12.02	11.88	11.98	59,080,580	+0.11(+0.91%)
Aug 18, 2005	12.00	12.03	11.87	11.87	60,817,864	-0.12(-1.01%)
Aug 17, 2005	11.92	12.09	11.91	12.00	80,071,592	+0.14(+1.19%)
Aug 16, 2005	11.91	12.00	11.84	11.85	91,034,800	-0.05(-0.45%)
Aug 15, 2005	11.97	12.01	11.85	11.91	95,061,456	-0.06(-0.51%)
Aug 12, 2005	12.11	12.14	11.93	11.97	118,582,896	-0.17(-1.44%)
Aug 11, 2005	12.30	12.32	11.95	12.14	218,149,680	-0.13(-1.04%)
Aug 10, 2005	12.66	12.71	12.24	12.27	301,481,472	-0.91(-6.94%)
Aug 09, 2005	13.06	13.27	13.04	13.19	92,044,536	+0.24(+1.87%)
Aug 08, 2005	13.04	13.10	12.93	12.94	45,412,612	-0.03(-0.26%)
Aug 05, 2005	13.06	13.10	12.98	12.98	47,900,180	-0.09(-0.67%)
Aug 04, 2005	13.07	13.27	13.03	13.06	54,415,592	-0.07(-0.56%)
Aug 03, 2005	13.03	13.18	13.00	13.14	50,546,196	+0.03(+0.26%)
Aug 02, 2005	12.99	13.22	12.95	13.10	61,317,252	+0.15(+1.19%)

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.