Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.90	25.70	24.80	25.54	1,335,910	+0.56(+2.23%)
Oct 28, 2005	24.12	25.16	23.84	24.98	1,953,822	+1.30(+5.47%)
Oct 27, 2005	24.22	24.22	23.53	23.69	779,568	-0.53(-2.18%)
Oct 26, 2005	24.09	24.56	23.78	24.22	1,599,586	+0.38(+1.58%)
Oct 25, 2005	23.04	23.88	23.04	23.84	1,467,334	+0.69(+2.97%)
Oct 24, 2005	22.47	23.26	22.27	23.15	1,138,361	+0.94(+4.24%)
Oct 21, 2005	22.38	22.57	22.10	22.21	2,326,558	+0.19(+0.86%)
Oct 20, 2005	22.26	22.59	21.84	22.02	1,974,668	-0.22(-0.98%)
Oct 19, 2005	22.89	22.89	21.88	22.24	2,151,234	+10.94(+96.89%)
Oct 14, 2005	11.32	11.35	11.10	11.29	1,909,845	-0.01(-0.10%)
Oct 13, 2005	11.58	11.58	11.23	11.31	2,287,536	-0.25(-2.15%)
Oct 12, 2005	11.70	11.89	11.47	11.55	2,572,160	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,866,249	+0.27(+2.37%)
Oct 10, 2005	11.41	11.47	11.33	11.41	1,307,375	+0.06(+0.53%)
Oct 07, 2005	11.33	11.44	11.18	11.35	849,563	+0.08(+0.74%)
Oct 06, 2005	11.37	11.56	11.16	11.26	1,610,445	-0.10(-0.89%)
Oct 05, 2005	11.57	11.60	11.31	11.36	1,143,333	-0.20(-1.77%)
Oct 04, 2005	11.68	11.79	11.57	11.57	882,689	-0.10(-0.90%)
Oct 03, 2005	11.65	11.79	11.55	11.67	1,786,398	+0.06(+0.51%)
Sep 30, 2005	11.42	11.65	11.31	11.61	2,006,792	+0.22(+1.89%)
Sep 29, 2005	11.06	11.40	11.03	11.40	1,915,925	+0.34(+3.06%)
Sep 28, 2005	11.14	11.14	10.99	11.06	1,082,318	+0.01(+0.08%)
Sep 27, 2005	10.97	11.12	10.89	11.05	1,601,524	+0.11(+1.04%)
Sep 26, 2005	11.03	11.07	10.83	10.94	1,027,313	-0.01(-0.10%)
Sep 23, 2005	10.95	11.06	10.89	10.95	1,083,038	-0.12(-1.05%)
Sep 22, 2005	11.06	11.10	10.79	11.06	1,966,181	-0.04(-0.34%)
Sep 21, 2005	11.08	11.22	10.98	11.10	1,156,696	+0.05(+0.49%)
Sep 20, 2005	11.10	11.17	11.01	11.05	1,667,769	-0.04(-0.33%)
Sep 19, 2005	11.05	11.12	11.01	11.08	970,180	-0.02(-0.20%)
Sep 16, 2005	11.16	11.19	10.94	11.10	3,178,987	-0.09(-0.79%)
Sep 15, 2005	11.26	11.29	11.06	11.19	1,903,053	-0.05(-0.45%)
Sep 14, 2005	11.23	11.32	11.16	11.24	1,000,310	+0.03(+0.24%)
Sep 13, 2005	11.25	11.29	11.14	11.22	1,038,978	-0.05(-0.42%)
Sep 12, 2005	11.21	11.36	11.16	11.26	960,163	+0.05(+0.42%)
Sep 09, 2005	11.15	11.27	11.08	11.22	1,355,453	+0.02(+0.15%)
Sep 08, 2005	11.07	11.24	11.07	11.20	2,376,827	-0.24(-2.09%)
Sep 07, 2005	11.37	11.44	11.26	11.44	972,631	+0.09(+0.81%)
Sep 06, 2005	11.32	11.45	11.22	11.35	1,227,174	+0.10(+0.89%)
Sep 02, 2005	11.42	11.48	11.23	11.25	918,593	-0.12(-1.05%)
Sep 01, 2005	11.19	11.44	11.14	11.37	2,585,694	+0.18(+1.65%)
Aug 31, 2005	10.92	11.18	10.81	11.18	1,440,654	+0.23(+2.13%)
Aug 30, 2005	10.99	11.02	10.82	10.95	1,116,452	-0.08(-0.76%)
Aug 29, 2005	10.91	11.05	10.83	11.03	1,023,116	+0.11(+1.05%)
Aug 26, 2005	11.05	11.06	10.84	10.92	2,264,082	-0.13(-1.20%)
Aug 25, 2005	10.92	11.07	10.89	11.05	1,579,229	+0.14(+1.31%)
Aug 24, 2005	10.77	11.05	10.72	10.91	2,217,504	+0.15(+1.38%)
Aug 23, 2005	10.86	10.86	10.73	10.76	1,828,594	-0.09(-0.83%)
Aug 22, 2005	10.76	10.86	10.70	10.85	1,553,590	+0.16(+1.54%)
Aug 19, 2005	10.69	10.76	10.66	10.68	994,529	+0.01(+0.10%)
Aug 18, 2005	10.58	10.74	10.51	10.67	1,025,822	+0.06(+0.53%)
Aug 17, 2005	10.57	10.66	10.50	10.62	1,403,480	+0.06(+0.57%)
Aug 16, 2005	10.72	10.72	10.52	10.56	1,089,325	-0.18(-1.67%)
Aug 15, 2005	10.69	10.76	10.60	10.74	1,276,358	+0.04(+0.41%)
Aug 12, 2005	10.67	10.77	10.58	10.69	1,610,323	-0.01(-0.14%)
Aug 11, 2005	10.76	10.86	10.65	10.71	1,749,845	+0.03(+0.24%)
Aug 10, 2005	10.74	10.87	10.62	10.68	1,527,256	-0.05(-0.42%)
Aug 09, 2005	10.81	10.84	10.68	10.73	1,348,390	-0.08(-0.77%)
Aug 08, 2005	10.85	10.88	10.76	10.81	1,700,801	-0.01(-0.07%)
Aug 05, 2005	10.89	10.95	10.78	10.82	1,499,933	-0.09(-0.83%)
Aug 04, 2005	11.10	11.13	10.85	10.91	2,038,867	-0.24(-2.19%)
Aug 03, 2005	11.27	11.29	11.06	11.15	1,589,072	-0.13(-1.15%)
Aug 02, 2005	11.32	11.35	11.23	11.28	1,560,810	-0.06(-0.54%)

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.