Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.354	9.743	9.354	9.599	14,071,435	+0.29(+3.13%)
Oct 28, 2005	9.056	9.308	9.003	9.308	12,619,219	+0.23(+2.59%)
Oct 27, 2005	9.455	9.490	9.066	9.074	7,494,749	-0.38(-4.00%)
Oct 26, 2005	9.612	9.712	9.452	9.452	5,864,483	-0.19(-1.95%)
Oct 25, 2005	9.588	9.667	9.469	9.640	8,558,578	+0.06(+0.62%)
Oct 24, 2005	9.549	9.615	9.408	9.580	9,045,100	+0.04(+0.39%)
Oct 21, 2005	9.604	9.695	9.499	9.543	6,719,254	-0.08(-0.88%)
Oct 20, 2005	9.850	9.953	9.615	9.627	6,863,740	-0.19(-1.96%)
Oct 19, 2005	9.591	9.851	9.494	9.820	9,151,227	+0.16(+1.70%)
Oct 18, 2005	9.799	9.839	9.604	9.656	5,472,899	-0.14(-1.45%)
Oct 17, 2005	10.00	10.01	9.726	9.798	7,710,200	-0.22(-2.20%)
Oct 14, 2005	9.920	10.13	9.778	10.02	6,253,829	+0.13(+1.35%)
Oct 13, 2005	9.721	9.900	9.696	9.886	7,221,759	+0.15(+1.49%)
Oct 12, 2005	9.972	9.981	9.627	9.740	11,634,027	-0.27(-2.73%)
Oct 11, 2005	9.986	10.12	9.965	10.01	6,683,771	+0.04(+0.41%)
Oct 10, 2005	10.14	10.18	9.867	9.973	7,164,860	-0.19(-1.91%)
Oct 07, 2005	10.23	10.31	10.13	10.17	7,952,502	+0.00(+0.00%)
Oct 06, 2005	9.618	10.37	9.618	10.17	20,001,768	+0.22(+2.19%)
Oct 05, 2005	10.10	10.14	9.926	9.950	7,073,117	-0.11(-1.12%)
Oct 04, 2005	10.24	10.30	10.06	10.06	8,211,427	-0.17(-1.70%)
Oct 03, 2005	10.46	10.46	10.22	10.24	9,556,556	-0.22(-2.14%)
Sep 30, 2005	10.49	10.52	10.41	10.46	6,266,615	-0.03(-0.30%)
Sep 29, 2005	10.46	10.55	10.32	10.49	6,964,433	+0.02(+0.18%)
Sep 28, 2005	10.50	10.63	10.30	10.47	9,345,581	-0.03(-0.27%)
Sep 27, 2005	10.34	10.57	10.28	10.50	10,051,710	+0.19(+1.82%)
Sep 26, 2005	10.48	10.71	10.24	10.31	10,861,089	-0.04(-0.39%)
Sep 23, 2005	10.39	10.56	10.22	10.35	10,932,373	-0.03(-0.32%)
Sep 22, 2005	10.39	10.43	9.879	10.39	12,911,708	+0.44(+4.40%)
Sep 21, 2005	10.09	10.10	9.803	9.948	13,776,708	-0.18(-1.79%)
Sep 20, 2005	10.34	10.46	10.03	10.13	12,072,600	-0.15(-1.43%)
Sep 19, 2005	10.28	10.71	10.25	10.28	9,884,527	-0.10(-1.00%)
Sep 16, 2005	10.30	10.38	10.21	10.38	12,641,595	+0.15(+1.45%)
Sep 15, 2005	10.34	10.38	10.17	10.23	9,026,560	-0.06(-0.55%)
Sep 14, 2005	10.68	10.68	10.25	10.29	12,814,851	-0.31(-2.95%)
Sep 13, 2005	10.79	10.82	10.59	10.60	9,861,832	-0.21(-1.97%)
Sep 12, 2005	10.71	10.84	10.56	10.81	10,671,211	+0.10(+0.92%)
Sep 09, 2005	10.55	10.75	10.55	10.71	11,234,132	+0.17(+1.62%)
Sep 08, 2005	10.61	10.64	10.40	10.54	12,145,802	-0.14(-1.32%)
Sep 07, 2005	10.54	10.70	10.46	10.68	10,835,516	+0.15(+1.38%)
Sep 06, 2005	10.39	10.65	10.39	10.54	12,431,898	+0.18(+1.75%)
Sep 02, 2005	10.28	10.45	10.28	10.36	11,145,586	+0.06(+0.62%)
Sep 01, 2005	10.79	10.80	10.26	10.29	13,736,750	-0.50(-4.60%)
Aug 31, 2005	10.87	10.96	10.66	10.79	11,698,918	-0.08(-0.72%)
Aug 30, 2005	11.04	11.04	10.68	10.87	14,695,091	-0.18(-1.67%)
Aug 29, 2005	11.03	11.17	10.88	11.05	8,609,084	+0.03(+0.23%)
Aug 26, 2005	11.10	11.20	11.02	11.03	7,752,395	-0.08(-0.69%)
Aug 25, 2005	11.06	11.31	11.05	11.10	6,332,145	+0.04(+0.38%)
Aug 24, 2005	11.18	11.25	11.03	11.06	7,735,772	-0.17(-1.49%)
Aug 23, 2005	11.24	11.27	11.09	11.23	6,179,028	-0.02(-0.15%)
Aug 22, 2005	11.31	11.38	11.16	11.25	6,616,323	-0.07(-0.62%)
Aug 19, 2005	11.61	11.61	11.29	11.32	6,931,827	-0.29(-2.49%)
Aug 18, 2005	11.45	11.62	11.37	11.61	5,637,524	+0.14(+1.21%)
Aug 17, 2005	11.38	11.55	11.32	11.47	6,097,515	+0.12(+1.03%)
Aug 16, 2005	11.67	11.67	11.35	11.35	9,182,234	-0.36(-3.06%)
Aug 15, 2005	11.71	11.85	11.58	11.71	5,652,868	-0.01(-0.09%)
Aug 12, 2005	11.51	11.80	11.48	11.72	7,291,765	+0.21(+1.85%)
Aug 11, 2005	11.56	11.71	11.46	11.51	6,328,949	-0.02(-0.18%)
Aug 10, 2005	11.53	11.85	11.47	11.53	10,831,041	+0.15(+1.28%)
Aug 09, 2005	11.42	11.53	11.33	11.38	9,283,567	-0.04(-0.37%)
Aug 08, 2005	11.54	11.66	11.41	11.42	5,254,571	-0.05(-0.48%)
Aug 05, 2005	11.67	11.71	11.38	11.48	6,560,702	-0.20(-1.70%)
Aug 04, 2005	11.75	11.93	11.62	11.68	10,290,496	-0.27(-2.29%)
Aug 03, 2005	12.05	12.06	11.92	11.95	4,104,754	-0.09(-0.78%)
Aug 02, 2005	12.09	12.09	11.96	12.04	4,606,940	-0.05(-0.39%)

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.