Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	13.53	13.61	13.27	13.32	5,866,460	-0.21(-1.55%)
Oct 28, 2005	13.33	13.53	13.32	13.53	3,447,231	+0.29(+2.17%)
Oct 27, 2005	13.31	13.33	13.23	13.24	2,880,584	-0.07(-0.52%)
Oct 26, 2005	13.47	13.50	13.25	13.31	5,997,297	-0.15(-1.11%)
Oct 25, 2005	13.16	13.47	13.09	13.46	8,000,030	+0.75(+5.91%)
Oct 24, 2005	12.55	12.72	12.54	12.71	3,342,250	+0.19(+1.55%)
Oct 21, 2005	12.36	12.52	12.35	12.51	3,678,375	+0.22(+1.78%)
Oct 20, 2005	12.28	12.51	12.23	12.29	3,990,514	+0.03(+0.25%)
Oct 19, 2005	12.29	12.31	12.16	12.26	5,723,786	-0.10(-0.78%)
Oct 18, 2005	12.53	12.55	12.34	12.36	4,543,765	-0.24(-1.87%)
Oct 17, 2005	12.66	12.68	12.55	12.59	3,198,330	-0.12(-0.92%)
Oct 14, 2005	12.72	12.76	12.66	12.71	1,788,099	-0.00(-0.01%)
Oct 13, 2005	12.62	12.79	12.62	12.71	2,517,357	+0.07(+0.58%)
Oct 12, 2005	12.61	12.72	12.61	12.64	3,255,649	+0.02(+0.19%)
Oct 11, 2005	12.79	12.82	12.60	12.62	3,003,321	-0.14(-1.10%)
Oct 10, 2005	12.69	12.82	12.67	12.76	2,864,697	+0.06(+0.48%)
Oct 07, 2005	12.73	12.80	12.65	12.69	3,158,456	-0.02(-0.14%)
Oct 06, 2005	12.82	12.82	12.63	12.71	7,201,927	-0.09(-0.69%)
Oct 05, 2005	13.11	13.13	12.79	12.80	3,996,121	-0.31(-2.34%)
Oct 04, 2005	13.30	13.30	13.04	13.11	2,226,090	-0.15(-1.16%)
Oct 03, 2005	13.31	13.34	13.06	13.26	4,108,890	-0.16(-1.21%)
Sep 30, 2005	13.38	13.48	13.31	13.42	2,973,727	-0.04(-0.27%)
Sep 29, 2005	13.38	13.48	13.28	13.46	1,897,752	+0.08(+0.56%)
Sep 28, 2005	13.28	13.41	13.18	13.38	3,488,351	+0.11(+0.82%)
Sep 27, 2005	13.20	13.34	13.15	13.28	2,244,158	+0.00(+0.02%)
Sep 26, 2005	13.38	13.39	13.21	13.27	2,202,103	-0.03(-0.24%)
Sep 23, 2005	13.30	13.43	13.28	13.30	2,328,890	-0.13(-0.93%)
Sep 22, 2005	13.39	13.47	13.31	13.43	2,450,069	+0.09(+0.64%)
Sep 21, 2005	13.45	13.50	13.31	13.34	3,404,241	-0.14(-1.04%)
Sep 20, 2005	13.41	13.60	13.39	13.48	3,089,299	+0.07(+0.55%)
Sep 19, 2005	13.52	13.52	13.37	13.41	2,839,152	-0.08(-0.60%)
Sep 16, 2005	13.36	13.50	13.29	13.49	5,023,811	+0.31(+2.38%)
Sep 15, 2005	13.02	13.18	13.01	13.18	2,249,765	+0.15(+1.18%)
Sep 14, 2005	13.03	13.12	12.96	13.02	2,936,345	-0.01(-0.09%)
Sep 13, 2005	13.08	13.08	13.00	13.03	1,805,232	-0.02(-0.17%)
Sep 12, 2005	13.05	13.11	12.95	13.06	1,347,927	-0.03(-0.23%)
Sep 09, 2005	13.03	13.12	12.98	13.09	2,273,752	+0.06(+0.43%)
Sep 08, 2005	13.09	13.10	13.01	13.03	1,297,150	-0.12(-0.93%)
Sep 07, 2005	13.13	13.15	13.05	13.15	2,101,795	+0.01(+0.06%)
Sep 06, 2005	13.01	13.15	12.97	13.15	1,525,180	+0.21(+1.64%)
Sep 02, 2005	12.96	13.11	12.93	12.93	1,819,873	-0.04(-0.31%)
Sep 01, 2005	13.16	13.16	12.95	12.97	3,815,753	+0.06(+0.48%)
Aug 31, 2005	12.95	12.95	12.68	12.91	4,022,288	-0.04(-0.32%)
Aug 30, 2005	12.86	12.97	12.82	12.95	2,210,514	+0.01(+0.06%)
Aug 29, 2005	12.92	12.99	12.88	12.94	1,810,839	+0.02(+0.19%)
Aug 26, 2005	12.92	13.00	12.87	12.92	1,420,199	-0.04(-0.35%)
Aug 25, 2005	13.01	13.02	12.85	12.97	2,216,433	-0.03(-0.25%)
Aug 24, 2005	13.07	13.11	12.96	13.00	3,900,797	-0.13(-1.02%)
Aug 23, 2005	13.20	13.22	13.05	13.13	3,447,854	-0.13(-1.00%)
Aug 22, 2005	13.43	13.58	13.22	13.26	3,000,517	-0.16(-1.21%)
Aug 19, 2005	13.47	13.48	13.36	13.43	1,427,675	-0.00(-0.01%)
Aug 18, 2005	13.48	13.50	13.40	13.43	1,598,386	-0.06(-0.42%)
Aug 17, 2005	13.38	13.50	13.36	13.48	1,086,566	+0.08(+0.61%)
Aug 16, 2005	13.53	13.55	13.39	13.40	1,544,805	-0.18(-1.35%)
Aug 15, 2005	13.43	13.64	13.37	13.59	1,669,723	+0.16(+1.16%)
Aug 12, 2005	13.41	13.46	13.32	13.43	1,602,124	-0.02(-0.12%)
Aug 11, 2005	13.34	13.47	13.33	13.45	1,394,655	+0.11(+0.81%)
Aug 10, 2005	13.41	13.50	13.31	13.34	1,562,873	-0.04(-0.34%)
Aug 09, 2005	13.40	13.41	13.30	13.38	3,035,096	-0.01(-0.11%)
Aug 08, 2005	13.58	13.60	13.39	13.40	1,937,003	-0.11(-0.82%)
Aug 05, 2005	13.63	13.64	13.48	13.51	2,615,173	-0.18(-1.30%)
Aug 04, 2005	13.78	13.80	13.67	13.69	2,984,942	-0.17(-1.24%)
Aug 03, 2005	13.74	13.86	13.69	13.86	3,640,370	+0.12(+0.90%)
Aug 02, 2005	13.72	13.77	13.69	13.73	2,956,594	+0.01(+0.08%)

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.