Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.635	9.740	9.240	9.270	14,979,564	-0.33(-3.44%)
Oct 28, 2005	9.490	9.600	9.310	9.600	13,927,401	+0.34(+3.67%)
Oct 27, 2005	9.250	9.490	9.130	9.260	17,392,164	+0.06(+0.65%)
Oct 26, 2005	9.770	9.800	8.970	9.200	77,559,032	-2.90(-23.97%)
Oct 25, 2005	11.95	12.30	11.86	12.10	7,368,700	+0.07(+0.58%)
Oct 24, 2005	11.81	12.06	11.80	12.03	7,286,404	+0.23(+1.95%)
Oct 21, 2005	12.04	12.15	11.76	11.80	6,513,349	-0.12(-1.01%)
Oct 20, 2005	12.16	12.22	11.87	11.92	5,965,726	-0.24(-1.97%)
Oct 19, 2005	11.58	12.19	11.52	12.16	8,192,032	+0.59(+5.10%)
Oct 18, 2005	11.78	11.80	11.57	11.57	3,253,610	-0.23(-1.95%)
Oct 17, 2005	11.92	12.04	11.71	11.80	4,059,609	-0.02(-0.17%)
Oct 14, 2005	11.84	11.89	11.69	11.82	5,472,017	-0.06(-0.51%)
Oct 13, 2005	11.66	11.92	11.60	11.88	3,803,393	+0.20(+1.71%)
Oct 12, 2005	11.67	11.90	11.62	11.68	3,581,246	-0.09(-0.76%)
Oct 11, 2005	11.91	12.00	11.65	11.77	5,387,131	-0.15(-1.26%)
Oct 10, 2005	11.93	12.11	11.85	11.92	4,269,711	+0.00(+0.00%)
Oct 07, 2005	12.22	12.27	11.90	11.92	5,743,573	-0.30(-2.45%)
Oct 06, 2005	12.06	12.41	12.02	12.22	5,913,727	+0.21(+1.75%)
Oct 05, 2005	12.52	12.52	12.01	12.01	4,760,618	-0.38(-3.07%)
Oct 04, 2005	12.75	12.82	12.35	12.39	3,943,593	-0.41(-3.20%)
Oct 03, 2005	12.88	12.95	12.75	12.80	3,888,330	-0.05(-0.39%)
Sep 30, 2005	12.56	12.88	12.56	12.85	4,988,633	+0.25(+1.98%)
Sep 29, 2005	12.58	12.71	12.47	12.60	5,257,282	+0.04(+0.32%)
Sep 28, 2005	12.54	12.59	12.27	12.56	4,524,908	+0.29(+2.36%)
Sep 27, 2005	12.45	12.49	12.19	12.27	2,575,748	-0.22(-1.76%)
Sep 26, 2005	12.56	12.64	12.35	12.49	3,531,739	-0.01(-0.08%)
Sep 23, 2005	12.50	12.60	12.30	12.50	2,981,526	+0.09(+0.73%)
Sep 22, 2005	12.41	12.68	12.21	12.41	5,482,460	-0.19(-1.51%)
Sep 21, 2005	12.54	12.74	12.39	12.60	4,774,998	-0.06(-0.47%)
Sep 20, 2005	12.87	13.04	12.51	12.66	4,547,180	-0.24(-1.86%)
Sep 19, 2005	12.94	13.08	12.80	12.90	3,909,028	+0.01(+0.08%)
Sep 16, 2005	13.02	13.10	12.80	12.89	6,024,865	-0.20(-1.53%)
Sep 15, 2005	13.27	13.37	12.99	13.09	4,242,381	-0.24(-1.80%)
Sep 14, 2005	13.62	13.68	13.21	13.33	3,733,200	-0.31(-2.27%)
Sep 13, 2005	13.75	13.85	13.62	13.64	3,596,158	-0.08(-0.58%)
Sep 12, 2005	13.86	13.99	13.69	13.72	4,359,129	-0.12(-0.87%)
Sep 09, 2005	13.50	13.85	13.50	13.84	5,250,841	+0.33(+2.44%)
Sep 08, 2005	13.51	13.73	13.44	13.51	6,579,269	+0.02(+0.15%)
Sep 07, 2005	13.03	13.50	13.03	13.49	3,928,459	+0.38(+2.90%)
Sep 06, 2005	12.90	13.14	12.90	13.11	2,353,674	+0.18(+1.39%)
Sep 02, 2005	12.80	12.95	12.80	12.93	1,792,343	+0.09(+0.70%)
Sep 01, 2005	13.04	13.10	12.83	12.84	3,472,165	-0.22(-1.68%)
Aug 31, 2005	12.90	13.09	12.81	13.06	3,215,323	+0.14(+1.08%)
Aug 30, 2005	12.94	13.31	12.79	12.92	4,427,704	-0.12(-0.92%)
Aug 29, 2005	12.87	13.08	12.85	13.04	3,925,569	+0.07(+0.54%)
Aug 26, 2005	13.00	13.15	12.94	12.97	1,825,916	-0.09(-0.69%)
Aug 25, 2005	13.00	13.11	12.91	13.06	3,157,030	+0.13(+1.01%)
Aug 24, 2005	13.11	13.23	12.90	12.93	4,595,862	-0.25(-1.90%)
Aug 23, 2005	13.23	13.32	13.06	13.18	2,693,501	-0.01(-0.08%)
Aug 22, 2005	13.35	13.50	13.14	13.19	3,099,308	-0.17(-1.27%)
Aug 19, 2005	13.12	13.48	13.12	13.36	4,320,453	+0.18(+1.37%)
Aug 18, 2005	13.06	13.24	13.03	13.18	2,917,359	+0.01(+0.08%)
Aug 17, 2005	13.12	13.24	13.04	13.17	2,586,841	+0.06(+0.46%)
Aug 16, 2005	13.35	13.38	13.08	13.11	2,574,068	-0.30(-2.24%)
Aug 15, 2005	13.37	13.46	13.17	13.41	2,358,596	+0.12(+0.90%)
Aug 12, 2005	13.30	13.30	13.18	13.29	3,647,656	-0.07(-0.52%)
Aug 11, 2005	13.06	13.40	13.01	13.36	5,609,372	+0.31(+2.38%)
Aug 10, 2005	13.06	13.20	13.02	13.05	5,272,087	+0.08(+0.62%)
Aug 09, 2005	12.99	13.16	12.95	12.97	6,503,794	+0.20(+1.57%)
Aug 08, 2005	12.77	12.85	12.67	12.77	5,345,952	+0.07(+0.55%)
Aug 05, 2005	12.79	12.91	12.68	12.70	3,687,529	-0.09(-0.70%)
Aug 04, 2005	13.02	13.17	12.70	12.79	5,999,962	-0.32(-2.44%)
Aug 03, 2005	13.19	13.32	13.02	13.11	6,993,595	-0.18(-1.35%)
Aug 02, 2005	13.61	13.67	13.24	13.29	5,412,955	-0.31(-2.28%)

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.