Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.88	15.31	14.87	15.11	54,681,492	+0.82(+5.77%)
Oct 28, 2005	14.13	14.32	13.58	14.29	38,599,048	+0.24(+1.72%)
Oct 27, 2005	14.67	14.80	14.03	14.04	32,302,450	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.49	41,402,916	-0.02(-0.11%)
Oct 25, 2005	14.11	14.68	14.06	14.51	32,756,934	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.03	33,073,854	+0.44(+3.27%)
Oct 21, 2005	13.35	13.85	13.24	13.59	37,943,964	+0.24(+1.83%)
Oct 20, 2005	13.94	14.10	13.17	13.34	49,608,344	-0.87(-6.09%)
Oct 19, 2005	14.34	14.39	13.47	14.21	55,618,668	-0.13(-0.89%)
Oct 18, 2005	14.79	14.98	14.29	14.34	30,491,482	-0.52(-3.50%)
Oct 17, 2005	14.91	15.07	14.71	14.86	24,988,228	+0.32(+2.19%)
Oct 14, 2005	14.14	14.66	13.75	14.54	50,038,100	+0.14(+0.98%)
Oct 13, 2005	14.72	14.78	14.03	14.40	46,893,284	-0.53(-3.58%)
Oct 12, 2005	15.43	15.45	14.77	14.93	28,747,380	-0.52(-3.34%)
Oct 11, 2005	15.25	15.54	15.22	15.45	24,192,446	+0.37(+2.44%)
Oct 10, 2005	15.39	15.40	14.97	15.08	26,928,402	-0.38(-2.47%)
Oct 07, 2005	15.07	15.50	14.84	15.46	41,538,736	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.79	71,788,872	-0.39(-2.58%)
Oct 05, 2005	16.26	16.31	15.10	15.19	53,515,856	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.15	16.15	19,121,736	-0.51(-3.05%)
Oct 03, 2005	16.37	16.70	16.32	16.66	21,230,818	+0.43(+2.65%)
Sep 30, 2005	16.51	16.45	16.19	16.23	20,617,178	-0.28(-1.68%)
Sep 29, 2005	16.75	16.83	16.42	16.51	27,585,574	-0.16(-0.97%)
Sep 28, 2005	16.67	16.73	16.00	16.67	41,776,252	+0.51(+3.14%)
Sep 27, 2005	16.17	16.33	15.99	16.16	21,916,548	-0.07(-0.41%)
Sep 26, 2005	15.65	16.25	15.58	16.23	33,399,828	+0.33(+2.05%)
Sep 23, 2005	15.90	16.13	15.75	15.90	29,225,546	-0.29(-1.80%)
Sep 22, 2005	16.19	16.78	15.73	16.19	57,342,568	-0.05(-0.30%)
Sep 21, 2005	16.04	16.27	15.91	16.24	42,564,372	+0.57(+3.61%)
Sep 20, 2005	15.68	15.93	15.51	15.68	31,360,746	-0.30(-1.86%)
Sep 19, 2005	15.97	16.19	15.77	15.97	45,011,268	+0.46(+2.98%)
Sep 16, 2005	15.64	15.72	15.40	15.51	31,883,490	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.46	15.60	43,014,676	-0.33(-2.08%)
Sep 14, 2005	16.08	16.15	15.83	15.94	34,609,344	-0.01(-0.09%)
Sep 13, 2005	15.96	16.13	15.80	15.95	30,380,038	+0.04(+0.23%)
Sep 12, 2005	16.41	16.48	15.85	15.91	40,441,012	-0.59(-3.58%)
Sep 09, 2005	16.25	16.53	16.18	16.51	45,715,108	+0.42(+2.62%)
Sep 08, 2005	16.04	16.18	15.86	16.09	9,161,062	+0.14(+0.91%)
Sep 07, 2005	15.92	16.12	15.73	15.94	58,379,000	+0.23(+1.48%)
Sep 06, 2005	15.64	15.78	15.16	15.71	24,636,134	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,100,692	-0.15(-0.98%)
Sep 01, 2005	15.79	16.26	15.33	15.72	91,189,912	+0.43(+2.82%)
Aug 31, 2005	13.96	15.61	13.90	15.29	125,066,864	+1.39(+10.03%)
Aug 30, 2005	13.22	13.95	13.21	13.90	46,045,960	+0.70(+5.34%)
Aug 29, 2005	13.12	13.19	12.85	13.19	23,856,372	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.71	12.83	15,927,466	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,232,681	-0.15(-1.13%)
Aug 24, 2005	12.69	13.05	12.65	12.99	23,513,682	+0.31(+2.48%)
Aug 23, 2005	12.73	12.79	12.46	12.68	15,508,506	+0.03(+0.20%)
Aug 22, 2005	12.77	12.86	12.45	12.65	18,379,586	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.39	12.62	19,621,494	+0.30(+2.40%)
Aug 18, 2005	12.29	12.47	12.04	12.32	37,339,728	-0.10(-0.80%)
Aug 17, 2005	12.99	13.24	12.28	12.42	41,368,784	-0.60(-4.64%)
Aug 16, 2005	13.42	13.46	13.02	13.03	20,360,160	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.29	13.47	15,814,977	+0.01(+0.05%)
Aug 12, 2005	13.44	13.52	13.24	13.47	17,166,934	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,803,238	+0.28(+2.14%)
Aug 10, 2005	12.88	13.06	12.81	13.03	20,836,932	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.56	12.80	12,180,851	+0.12(+0.95%)
Aug 08, 2005	12.82	12.92	12.65	12.68	16,993,152	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,849,408	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.43	12.81	25,019,572	+0.40(+3.22%)
Aug 03, 2005	12.28	12.61	12.20	12.41	29,757,692	+0.24(+1.96%)
Aug 02, 2005	11.99	12.21	11.94	12.17	17,184,348	+0.22(+1.86%)

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.