Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.46	11.54	11.46	11.50	881,769	+0.08(+0.72%)
Oct 28, 2005	11.33	11.42	11.30	11.42	1,017,264	+0.15(+1.32%)
Oct 27, 2005	11.35	11.35	11.23	11.27	4,117,899	-0.07(-0.59%)
Oct 26, 2005	11.45	11.48	11.33	11.33	1,196,349	-0.13(-1.11%)
Oct 25, 2005	11.52	11.52	11.39	11.46	757,302	-0.06(-0.56%)
Oct 24, 2005	11.45	11.53	11.40	11.53	623,383	+0.12(+1.05%)
Oct 21, 2005	11.52	11.54	11.38	11.41	569,290	-0.08(-0.68%)
Oct 20, 2005	11.58	11.59	11.46	11.48	705,835	-0.23(-2.00%)
Oct 19, 2005	11.58	11.72	11.52	11.72	1,155,910	+0.12(+1.07%)
Oct 18, 2005	11.59	11.65	11.59	11.59	434,319	+0.01(+0.07%)
Oct 17, 2005	11.56	11.60	11.54	11.59	435,370	-0.02(-0.16%)
Oct 14, 2005	11.53	11.63	11.50	11.61	383,903	+0.09(+0.79%)
Oct 13, 2005	11.46	11.57	11.43	11.51	878,093	+0.07(+0.63%)
Oct 12, 2005	11.52	11.56	11.42	11.44	1,288,255	-0.02(-0.18%)
Oct 11, 2005	11.57	11.60	11.44	11.46	1,517,756	-0.07(-0.64%)
Oct 10, 2005	11.57	11.62	11.52	11.54	347,140	-0.04(-0.31%)
Oct 07, 2005	11.62	11.63	11.56	11.57	447,974	-0.02(-0.16%)
Oct 06, 2005	11.72	11.72	11.49	11.59	1,370,707	-0.10(-0.85%)
Oct 05, 2005	11.86	11.90	11.69	11.69	343,989	-0.21(-1.76%)
Oct 04, 2005	11.84	12.02	11.84	11.90	429,593	+0.07(+0.56%)
Oct 03, 2005	11.82	11.89	11.80	11.83	616,555	-0.01(-0.05%)
Sep 30, 2005	11.82	11.85	11.79	11.84	367,097	+0.03(+0.26%)
Sep 29, 2005	11.75	11.83	11.70	11.81	398,082	+0.04(+0.36%)
Sep 28, 2005	11.79	11.84	11.74	11.77	738,921	-0.03(-0.24%)
Sep 27, 2005	11.82	11.85	11.77	11.80	618,131	-0.04(-0.32%)
Sep 26, 2005	11.89	11.92	11.78	11.83	558,261	-0.02(-0.19%)
Sep 23, 2005	11.86	11.93	11.83	11.86	474,233	-0.02(-0.21%)
Sep 22, 2005	11.86	11.90	11.81	11.88	1,892,206	+0.01(+0.05%)
Sep 21, 2005	11.90	11.93	11.86	11.88	463,204	-0.06(-0.54%)
Sep 20, 2005	12.03	12.05	11.91	11.94	526,225	-0.06(-0.52%)
Sep 19, 2005	12.07	12.07	11.97	12.00	534,103	-0.08(-0.68%)
Sep 16, 2005	12.04	12.11	12.01	12.09	612,879	+0.06(+0.49%)
Sep 15, 2005	12.02	12.08	12.00	12.03	541,455	+0.02(+0.14%)
Sep 14, 2005	12.06	12.09	12.01	12.01	640,713	-0.07(-0.57%)
Sep 13, 2005	12.19	12.19	12.05	12.08	588,721	-0.14(-1.12%)
Sep 12, 2005	12.23	12.25	12.19	12.21	924,308	-0.03(-0.28%)
Sep 09, 2005	12.21	12.26	12.18	12.25	1,570,274	+0.07(+0.59%)
Sep 08, 2005	12.19	12.24	12.13	12.18	939,013	-0.02(-0.17%)
Sep 07, 2005	12.15	12.22	12.15	12.20	508,369	+0.08(+0.64%)
Sep 06, 2005	11.98	12.14	11.98	12.12	575,066	+0.17(+1.39%)
Sep 02, 2005	11.97	12.00	11.93	11.95	958,970	-0.01(-0.05%)
Sep 01, 2005	11.94	12.02	11.92	11.96	603,951	+0.02(+0.21%)
Aug 31, 2005	11.79	11.95	11.76	11.94	703,734	+0.14(+1.16%)
Aug 30, 2005	11.77	11.82	11.74	11.80	581,894	-0.02(-0.16%)
Aug 29, 2005	11.60	11.84	11.60	11.82	3,597,976	+0.11(+0.98%)
Aug 26, 2005	11.76	11.76	11.70	11.70	490,513	-0.06(-0.49%)
Aug 25, 2005	11.75	11.80	11.75	11.76	315,105	+0.02(+0.15%)
Aug 24, 2005	11.77	11.87	11.74	11.74	946,365	-0.04(-0.37%)
Aug 23, 2005	11.81	11.82	11.76	11.79	1,504,627	-0.03(-0.24%)
Aug 22, 2005	11.84	11.89	11.78	11.82	517,297	-0.04(-0.35%)
Aug 19, 2005	11.93	11.96	11.83	11.86	476,859	-0.04(-0.37%)
Aug 18, 2005	11.86	11.96	11.86	11.90	892,798	-0.01(-0.05%)
Aug 17, 2005	11.86	11.95	11.86	11.91	711,612	+0.01(+0.10%)
Aug 16, 2005	11.98	11.98	11.88	11.90	328,759	-0.08(-0.68%)
Aug 15, 2005	11.96	12.00	11.91	11.98	301,450	+0.02(+0.13%)
Aug 12, 2005	12.00	12.02	11.91	11.96	1,705,769	-0.07(-0.55%)
Aug 11, 2005	11.97	12.04	11.96	12.03	263,638	+0.07(+0.61%)
Aug 10, 2005	11.98	12.05	11.92	11.96	405,435	+0.02(+0.19%)
Aug 09, 2005	11.88	11.96	11.87	11.93	278,342	+0.11(+0.90%)
Aug 08, 2005	11.93	11.93	11.80	11.83	540,405	-0.06(-0.54%)
Aug 05, 2005	11.99	11.99	11.88	11.89	475,808	-0.10(-0.86%)
Aug 04, 2005	12.07	12.07	11.98	11.99	848,683	-0.11(-0.94%)
Aug 03, 2005	12.06	12.11	12.03	12.11	1,001,509	+0.02(+0.16%)
Aug 02, 2005	12.06	12.09	12.03	12.09	791,964	+0.06(+0.49%)

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.