Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.91	25.71	24.81	25.55	1,335,201	+0.56(+2.23%)
Oct 28, 2005	24.13	25.18	23.85	25.00	1,952,785	+1.30(+5.47%)
Oct 27, 2005	24.24	24.24	23.54	23.70	779,155	-0.53(-2.18%)
Oct 26, 2005	24.10	24.58	23.79	24.23	1,598,737	+0.38(+1.58%)
Oct 25, 2005	23.05	23.89	23.05	23.85	1,466,555	+0.69(+2.97%)
Oct 24, 2005	22.48	23.27	22.28	23.16	1,137,756	+0.94(+4.24%)
Oct 21, 2005	22.39	22.58	22.11	22.22	2,325,323	+0.19(+0.86%)
Oct 20, 2005	22.27	22.61	21.85	22.03	1,973,620	-0.22(-0.98%)
Oct 19, 2005	22.90	22.90	21.89	22.25	2,150,092	+10.95(+96.89%)
Oct 14, 2005	11.32	11.36	11.10	11.30	1,908,831	-0.01(-0.10%)
Oct 13, 2005	11.59	11.59	11.24	11.31	2,286,322	-0.25(-2.15%)
Oct 12, 2005	11.71	11.89	11.48	11.56	2,570,795	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,865,258	+0.27(+2.37%)
Oct 10, 2005	11.41	11.48	11.34	11.41	1,306,681	+0.06(+0.53%)
Oct 07, 2005	11.34	11.45	11.19	11.35	849,112	+0.08(+0.74%)
Oct 06, 2005	11.37	11.57	11.16	11.27	1,609,590	-0.10(-0.89%)
Oct 05, 2005	11.58	11.60	11.32	11.37	1,142,726	-0.20(-1.77%)
Oct 04, 2005	11.68	11.80	11.57	11.57	882,221	-0.11(-0.90%)
Oct 03, 2005	11.66	11.80	11.56	11.68	1,785,450	+0.06(+0.51%)
Sep 30, 2005	11.42	11.66	11.32	11.62	2,005,727	+0.22(+1.89%)
Sep 29, 2005	11.06	11.41	11.03	11.40	1,914,908	+0.34(+3.06%)
Sep 28, 2005	11.14	11.14	11.00	11.07	1,081,743	+0.01(+0.08%)
Sep 27, 2005	10.98	11.13	10.90	11.06	1,600,674	+0.11(+1.04%)
Sep 26, 2005	11.04	11.08	10.84	10.94	1,026,768	-0.01(-0.10%)
Sep 23, 2005	10.95	11.07	10.90	10.95	1,082,464	-0.12(-1.05%)
Sep 22, 2005	11.07	11.11	10.80	11.07	1,965,137	-0.04(-0.34%)
Sep 21, 2005	11.09	11.23	10.99	11.11	1,156,082	+0.05(+0.49%)
Sep 20, 2005	11.11	11.17	11.01	11.05	1,666,884	-0.04(-0.33%)
Sep 19, 2005	11.05	11.13	11.02	11.09	969,665	-0.02(-0.20%)
Sep 16, 2005	11.17	11.20	10.94	11.11	3,177,299	-0.09(-0.79%)
Sep 15, 2005	11.27	11.29	11.07	11.20	1,902,043	-0.05(-0.45%)
Sep 14, 2005	11.23	11.32	11.16	11.25	999,780	+0.03(+0.24%)
Sep 13, 2005	11.26	11.30	11.14	11.22	1,038,427	-0.05(-0.42%)
Sep 12, 2005	11.22	11.37	11.17	11.27	959,653	+0.05(+0.42%)
Sep 09, 2005	11.16	11.28	11.09	11.22	1,354,733	+0.02(+0.15%)
Sep 08, 2005	11.08	11.24	11.07	11.21	2,375,566	-0.24(-2.09%)
Sep 07, 2005	11.37	11.45	11.27	11.45	972,115	+0.09(+0.81%)
Sep 06, 2005	11.32	11.45	11.23	11.35	1,226,522	+0.10(+0.89%)
Sep 02, 2005	11.42	11.48	11.23	11.25	918,106	-0.12(-1.05%)
Sep 01, 2005	11.20	11.45	11.14	11.37	2,584,322	+0.18(+1.65%)
Aug 31, 2005	10.93	11.19	10.82	11.19	1,439,890	+0.23(+2.13%)
Aug 30, 2005	11.00	11.03	10.83	10.95	1,115,859	-0.08(-0.76%)
Aug 29, 2005	10.92	11.06	10.84	11.04	1,022,573	+0.11(+1.05%)
Aug 26, 2005	11.06	11.07	10.84	10.92	2,262,880	-0.13(-1.20%)
Aug 25, 2005	10.93	11.07	10.90	11.06	1,578,391	+0.14(+1.31%)
Aug 24, 2005	10.78	11.05	10.73	10.91	2,216,327	+0.15(+1.38%)
Aug 23, 2005	10.87	10.87	10.74	10.76	1,827,624	-0.09(-0.83%)
Aug 22, 2005	10.76	10.87	10.71	10.86	1,552,766	+0.16(+1.54%)
Aug 19, 2005	10.70	10.76	10.66	10.69	994,001	+0.01(+0.10%)
Aug 18, 2005	10.59	10.74	10.52	10.68	1,025,278	+0.06(+0.53%)
Aug 17, 2005	10.58	10.66	10.51	10.62	1,402,735	+0.06(+0.57%)
Aug 16, 2005	10.73	10.73	10.53	10.56	1,088,747	-0.18(-1.67%)
Aug 15, 2005	10.70	10.77	10.61	10.74	1,275,681	+0.04(+0.41%)
Aug 12, 2005	10.68	10.78	10.58	10.70	1,609,469	-0.01(-0.14%)
Aug 11, 2005	10.76	10.86	10.66	10.71	1,748,916	+0.03(+0.24%)
Aug 10, 2005	10.75	10.87	10.63	10.69	1,526,445	-0.05(-0.42%)
Aug 09, 2005	10.82	10.84	10.69	10.73	1,347,674	-0.08(-0.77%)
Aug 08, 2005	10.85	10.88	10.77	10.82	1,699,899	-0.01(-0.07%)
Aug 05, 2005	10.89	10.95	10.78	10.82	1,499,137	-0.09(-0.83%)
Aug 04, 2005	11.11	11.13	10.86	10.91	2,037,785	-0.24(-2.19%)
Aug 03, 2005	11.28	11.30	11.07	11.16	1,588,229	-0.13(-1.16%)
Aug 02, 2005	11.32	11.36	11.23	11.29	1,559,982	-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.