Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15581	15811	15581	15760	0	+180.00(+1.16%)
Oct 28, 2005	15452	15588	15422	15580	112,274,800	+142.10(+0.92%)
Oct 27, 2005	15666	15666	15383	15438	95,071,000	-228.60(-1.46%)
Oct 26, 2005	15388	15669	15388	15666	181,423,392	+298.30(+1.94%)
Oct 25, 2005	15358	15540	15297	15368	133,676,400	+11.60(+0.08%)
Oct 24, 2005	14903	15357	14903	15356	141,061,200	+452.90(+3.04%)
Oct 21, 2005	14844	14960	14764	14903	109,045,000	+82.30(+0.56%)
Oct 20, 2005	15112	15184	14821	14821	82,416,600	-290.90(-1.92%)
Oct 19, 2005	15068	15113	14715	15112	151,060,400	+27.20(+0.18%)
Oct 18, 2005	15283	15284	15072	15085	86,776,800	-197.90(-1.29%)
Oct 17, 2005	14893	15283	14889	15283	114,744,000	+389.80(+2.62%)
Oct 14, 2005	14925	14999	14699	14893	115,111,800	-31.80(-0.21%)
Oct 13, 2005	15103	15103	14866	14925	109,533,200	-178.50(-1.18%)
Oct 12, 2005	15445	15473	15035	15103	132,855,200	-342.20(-2.22%)
Oct 11, 2005	15468	15554	15429	15445	90,304,000	-21.00(-0.14%)
Oct 10, 2005	15448	15581	15447	15466	157,280,608	+18.80(+0.12%)
Oct 07, 2005	15248	15472	15092	15448	156,193,600	+200.00(+1.31%)
Oct 06, 2005	15722	15723	15217	15248	133,378,800	-472.70(-3.01%)
Oct 05, 2005	15933	15934	15720	15720	120,104,800	-213.10(-1.34%)
Oct 04, 2005	16051	16118	15932	15933	114,370,200	-117.60(-0.73%)
Oct 03, 2005	16120	16186	15954	16051	98,508,400	-69.10(-0.43%)
Sep 30, 2005	15842	16130	15807	16120	137,299,392	+278.30(+1.76%)
Sep 29, 2005	15870	15939	15774	15842	93,728,400	-27.50(-0.17%)
Sep 28, 2005	15802	15979	15800	15869	133,363,800	+67.50(+0.43%)
Sep 27, 2005	15764	15815	15627	15802	157,182,400	+36.30(+0.23%)
Sep 26, 2005	15650	15788	15649	15766	131,708,200	+116.20(+0.74%)
Sep 23, 2005	15672	15675	15560	15649	137,930,000	-11.80(-0.08%)
Sep 22, 2005	15734	15780	15628	15661	122,805,600	-73.30(-0.47%)
Sep 21, 2005	15559	15806	15527	15734	126,375,200	+170.90(+1.10%)
Sep 20, 2005	15657	15822	15539	15564	144,740,608	-93.30(-0.60%)
Sep 19, 2005	15484	15757	15484	15657	138,527,392	+228.00(+1.48%)
Sep 16, 2005	15222	15431	15166	15429	0	+0.00(+0.00%)
Sep 15, 2005	15222	15431	15166	15429	125,929,600	+207.40(+1.36%)
Sep 14, 2005	15088	15248	15088	15221	79,947,400	+134.10(+0.89%)
Sep 13, 2005	15183	15195	15016	15087	69,052,000	-102.90(-0.68%)
Sep 12, 2005	15214	15258	15188	15190	58,906,600	-22.70(-0.15%)
Sep 09, 2005	15056	15250	15056	15213	63,965,800	+157.00(+1.04%)
Sep 08, 2005	15247	15247	14969	15056	75,739,400	-190.30(-1.25%)
Sep 07, 2005	15031	15252	14976	15246	96,752,000	+215.60(+1.43%)
Sep 06, 2005	14857	15182	14857	15031	117,626,000	+173.30(+1.17%)
Sep 05, 2005	14775	14867	14759	14857	17,837,800	+84.60(+0.57%)
Sep 02, 2005	14489	14784	14488	14773	92,797,600	+286.10(+1.97%)
Sep 01, 2005	14256	14527	14256	14487	136,426,800	+243.40(+1.71%)
Aug 31, 2005	14011	14246	14008	14243	136,587,200	+235.00(+1.68%)
Aug 30, 2005	14327	14332	14000	14008	172,138,400	-319.00(-2.23%)
Aug 29, 2005	14445	14512	14327	14327	100,490,200	-117.60(-0.81%)
Aug 26, 2005	14605	14614	14442	14445	98,868,200	-159.80(-1.09%)
Aug 25, 2005	14604	14641	14575	14605	77,990,600	+1.60(+0.01%)
Aug 24, 2005	14717	14739	14599	14603	101,350,200	-114.90(-0.78%)
Aug 23, 2005	14770	14781	14669	14718	83,769,400	-52.40(-0.35%)
Aug 22, 2005	14681	14786	14679	14770	62,748,800	+92.10(+0.63%)
Aug 19, 2005	14620	14745	14599	14678	67,018,400	+58.20(+0.40%)
Aug 18, 2005	14562	14716	14531	14620	96,119,400	+59.70(+0.41%)
Aug 17, 2005	14555	14579	14516	14560	100,644,600	+1.10(+0.01%)
Aug 16, 2005	14843	14843	14556	14559	108,083,200	-283.50(-1.91%)
Aug 15, 2005	14673	14855	14611	14843	94,231,400	+169.50(+1.16%)
Aug 12, 2005	14769	14771	14630	14673	81,336,200	-95.80(-0.65%)
Aug 11, 2005	14694	14779	14683	14769	112,542,800	+66.40(+0.45%)
Aug 10, 2005	14673	14897	14673	14703	199,007,008	+29.30(+0.20%)
Aug 09, 2005	14597	14730	14596	14673	94,569,800	+76.50(+0.52%)
Aug 08, 2005	14463	14620	14463	14597	93,612,000	+133.70(+0.92%)
Aug 05, 2005	14612	14612	14399	14463	85,418,800	-149.10(-1.02%)
Aug 04, 2005	14610	14666	14520	14612	83,620,800	-3.80(-0.03%)
Aug 03, 2005	14692	14704	14548	14616	112,679,800	-61.70(-0.42%)
Aug 02, 2005	14582	14777	14582	14678	128,149,200	+95.20(+0.65%)

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.