Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.18	11.35	11.18	11.29	778,252	+0.19(+1.68%)
Oct 28, 2005	10.96	11.21	10.84	11.11	973,680	+0.28(+2.54%)
Oct 27, 2005	11.02	11.02	10.72	10.83	795,038	-0.20(-1.78%)
Oct 26, 2005	11.15	11.26	10.92	11.03	440,501	-0.17(-1.49%)
Oct 25, 2005	11.23	11.25	11.01	11.20	494,012	-0.05(-0.44%)
Oct 24, 2005	11.04	11.32	10.97	11.25	846,922	+0.21(+1.87%)
Oct 21, 2005	11.03	11.26	10.89	11.04	536,638	+0.02(+0.18%)
Oct 20, 2005	11.21	11.26	10.88	11.02	911,522	-0.29(-2.52%)
Oct 19, 2005	11.11	11.30	11.06	11.30	1,245,102	+0.28(+2.50%)
Oct 18, 2005	11.26	11.30	10.84	11.03	912,641	-0.24(-2.09%)
Oct 17, 2005	11.26	11.40	11.09	11.26	799,514	-0.03(-0.26%)
Oct 14, 2005	11.34	11.36	10.81	11.29	1,514,795	-0.01(-0.09%)
Oct 13, 2005	11.66	11.66	11.13	11.30	1,386,612	-0.22(-1.88%)
Oct 12, 2005	11.72	11.86	11.34	11.52	1,379,999	-0.21(-1.76%)
Oct 11, 2005	11.73	12.06	11.65	11.73	1,112,647	+0.00(+0.00%)
Oct 10, 2005	11.86	11.89	11.48	11.73	944,178	-0.10(-0.83%)
Oct 07, 2005	11.60	11.92	11.13	11.83	1,958,857	-0.34(-2.83%)
Oct 06, 2005	11.99	12.34	11.84	12.17	2,399,969	+0.13(+1.06%)
Oct 05, 2005	12.34	12.43	11.89	12.04	1,592,620	-0.35(-2.86%)
Oct 04, 2005	12.81	13.02	12.36	12.40	1,619,274	-0.58(-4.47%)
Oct 03, 2005	12.59	13.06	12.59	12.98	2,044,922	+0.43(+3.45%)
Sep 30, 2005	12.71	12.78	12.45	12.54	903,180	-0.19(-1.47%)
Sep 29, 2005	12.43	12.81	12.30	12.73	988,940	+0.30(+2.45%)
Sep 28, 2005	12.47	12.53	12.24	12.42	583,537	-0.04(-0.32%)
Sep 27, 2005	12.54	12.73	12.30	12.46	874,186	-0.07(-0.55%)
Sep 26, 2005	12.66	12.67	12.41	12.53	687,914	+0.03(+0.24%)
Sep 23, 2005	12.50	12.63	12.30	12.50	1,038,586	+0.07(+0.55%)
Sep 22, 2005	12.58	12.62	12.29	12.43	1,784,487	+0.14(+1.12%)
Sep 21, 2005	11.89	12.44	11.84	12.30	1,179,892	+0.30(+2.54%)
Sep 20, 2005	11.99	12.24	11.75	11.99	1,750,305	-0.03(-0.25%)
Sep 19, 2005	12.02	12.30	11.94	12.02	697,680	-0.21(-1.69%)
Sep 16, 2005	12.37	12.37	11.90	12.23	2,469,350	-0.06(-0.48%)
Sep 15, 2005	12.27	12.51	12.23	12.29	508,661	+0.03(+0.24%)
Sep 14, 2005	12.49	12.62	12.24	12.26	388,719	-0.26(-2.04%)
Sep 13, 2005	12.69	12.70	12.38	12.51	822,201	-0.15(-1.17%)
Sep 12, 2005	12.08	12.92	11.89	12.66	1,708,188	+0.67(+5.57%)
Sep 09, 2005	11.99	12.09	11.87	11.99	1,151,915	+0.04(+0.33%)
Sep 08, 2005	11.80	12.09	11.76	11.95	738,170	+0.06(+0.50%)
Sep 07, 2005	11.89	12.08	11.76	11.89	1,186,504	+0.00(+0.00%)
Sep 06, 2005	11.50	11.91	11.50	11.89	1,124,956	+0.35(+3.07%)
Sep 02, 2005	11.89	11.89	11.40	11.54	1,211,022	-0.30(-2.57%)
Sep 01, 2005	11.82	11.93	11.75	11.84	1,535,141	+0.05(+0.42%)
Aug 31, 2005	11.65	11.88	11.64	11.80	3,100,905	+0.34(+3.00%)
Aug 30, 2005	11.11	11.73	11.11	11.45	3,674,777	+0.49(+4.48%)
Aug 29, 2005	10.34	11.03	10.34	10.96	1,580,717	+0.64(+6.19%)
Aug 26, 2005	10.59	10.64	10.23	10.32	933,089	-0.28(-2.60%)
Aug 25, 2005	10.60	10.70	10.51	10.60	431,955	+0.04(+0.37%)
Aug 24, 2005	10.62	10.85	10.47	10.56	473,360	-0.09(-0.83%)
Aug 23, 2005	10.83	10.88	10.48	10.65	427,479	-0.17(-1.55%)
Aug 22, 2005	10.65	10.82	10.61	10.81	719,349	+0.19(+1.76%)
Aug 19, 2005	10.42	10.72	10.32	10.63	890,463	+0.21(+1.98%)
Aug 18, 2005	10.57	10.57	10.21	10.42	692,085	-0.25(-2.30%)
Aug 17, 2005	10.48	10.83	10.48	10.67	604,290	+0.12(+1.12%)
Aug 16, 2005	10.73	10.83	10.47	10.55	700,020	-0.28(-2.54%)
Aug 15, 2005	10.64	10.88	10.59	10.82	1,250,596	+0.09(+0.82%)
Aug 12, 2005	10.62	10.81	10.47	10.73	654,444	+0.07(+0.65%)
Aug 11, 2005	10.47	10.77	10.46	10.67	799,413	+0.25(+2.36%)
Aug 10, 2005	10.26	10.51	10.26	10.42	1,142,047	+0.16(+1.53%)
Aug 09, 2005	10.30	10.36	10.16	10.26	548,439	-0.01(-0.10%)
Aug 08, 2005	10.76	10.82	10.19	10.27	1,099,320	-0.41(-3.86%)
Aug 05, 2005	10.79	10.93	10.40	10.68	1,950,616	+0.61(+6.05%)
Aug 04, 2005	10.32	10.42	10.06	10.08	1,073,175	-0.47(-4.47%)
Aug 03, 2005	10.42	10.57	10.18	10.55	828,712	+0.09(+0.85%)
Aug 02, 2005	10.37	10.55	10.35	10.46	707,345	+0.06(+0.57%)

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.