Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1418	1448	1405	1421	1,399	+3.00(+0.21%)
Oct 28, 2005	1380	1425	1380	1418	2,032	+46.00(+3.35%)
Oct 27, 2005	1440	1440	1357	1372	1,815	-71.47(-4.95%)
Oct 26, 2005	1398	1465	1398	1443	2,615	+45.97(+3.29%)
Oct 25, 2005	1392	1400	1390	1398	942	+6.50(+0.47%)
Oct 24, 2005	1360	1402	1360	1391	1,261	+36.00(+2.66%)
Oct 21, 2005	1428	1428	1330	1355	3,647	-73.00(-5.11%)
Oct 20, 2005	1445	1450	1390	1428	2,491	-7.00(-0.49%)
Oct 19, 2005	1410	1460	1390	1435	1,623	+24.99(+1.77%)
Oct 18, 2005	1389	1415	1350	1410	2,379	+25.00(+1.81%)
Oct 17, 2005	1370	1397	1356	1385	999	+7.01(+0.51%)
Oct 14, 2005	1402	1420	1343	1378	3,833	-23.00(-1.64%)
Oct 13, 2005	1335	1418	1333	1401	2,667	+56.00(+4.16%)
Oct 12, 2005	1350	1378	1345	1345	1,468	-11.00(-0.81%)
Oct 11, 2005	1360	1360	1349	1356	980	-4.00(-0.29%)
Oct 10, 2005	1385	1395	1360	1360	493	-25.00(-1.81%)
Oct 07, 2005	1365	1396	1365	1385	1,118	+29.92(+2.21%)
Oct 06, 2005	1355	1398	1325	1355	3,749	+0.14(+0.01%)
Oct 05, 2005	1372	1395	1354	1355	3,775	-7.06(-0.52%)
Oct 04, 2005	1295	1362	1292	1362	2,603	+72.00(+5.58%)
Oct 03, 2005	1383	1393	1250	1290	4,209	-83.00(-6.05%)
Sep 30, 2005	1430	1451	1365	1373	2,946	-52.00(-3.65%)
Sep 29, 2005	1390	1446	1365	1425	3,048	+43.00(+3.11%)
Sep 28, 2005	1404	1425	1350	1382	3,962	-8.00(-0.58%)
Sep 27, 2005	1298	1410	1298	1390	5,839	+93.00(+7.17%)
Sep 26, 2005	1245	1300	1231	1297	2,005	+47.14(+3.77%)
Sep 23, 2005	1250	1286	1226	1250	1,341	-20.14(-1.59%)
Sep 22, 2005	1238	1290	1220	1270	3,433	+43.50(+3.55%)
Sep 21, 2005	1.500	1275	1226	1226	1,332	-42.50(-3.35%)
Sep 20, 2005	1292	1320	1265	1269	3,438	-23.00(-1.78%)
Sep 19, 2005	1238	1320	1238	1292	3,401	+52.00(+4.19%)
Sep 16, 2005	1244	1263	1240	1240	6,583	+10.00(+0.81%)
Sep 15, 2005	1220	1230	1210	1230	713	+9.00(+0.74%)
Sep 14, 2005	1225	1235	1210	1221	5,600	-1.00(-0.08%)
Sep 13, 2005	1231	1258	1220	1222	4,676	-19.00(-1.53%)
Sep 12, 2005	1306	1306	1228	1241	3,754	-65.05(-4.98%)
Sep 09, 2005	1321	1365	1305	1306	1,810	-18.05(-1.36%)
Sep 08, 2005	1320	1370	1296	1324	3,882	+31.10(+2.41%)
Sep 07, 2005	1260	1305	1222	1293	2,933	+33.00(+2.62%)
Sep 06, 2005	1222	1265	1190	1260	3,402	+28.00(+2.27%)
Sep 02, 2005	1275	1275	1220	1232	3,298	-38.00(-2.99%)
Sep 01, 2005	1290	1295	1260	1270	2,198	-14.00(-1.09%)
Aug 31, 2005	1270	1330	1228	1284	4,257	+17.41(+1.37%)
Aug 30, 2005	1331	1331	1260	1267	5,258	-77.41(-5.76%)
Aug 29, 2005	1217	1345	1217	1344	7,054	+127.00(+10.44%)
Aug 26, 2005	1280	1305	1198	1217	6,810	-63.00(-4.92%)
Aug 25, 2005	1200	1280	1195	1280	4,490	+71.99(+5.96%)
Aug 24, 2005	1167	1221	1165	1208	4,461	+31.01(+2.63%)
Aug 23, 2005	1208	1229	1169	1177	5,392	-31.01(-2.57%)
Aug 22, 2005	1215	1228	1208	1208	4,880	+0.01(+0.00%)
Aug 19, 2005	1313	1338	1190	1208	4,564	-105.01(-8.00%)
Aug 18, 2005	1328	1328	1300	1313	3,319	-15.00(-1.13%)
Aug 17, 2005	1248	1379	1246	1328	9,224	+81.01(+6.50%)
Aug 16, 2005	1245	1257	1215	1247	4,006	+2.00(+0.16%)
Aug 15, 2005	1215	1245	1175	1245	9,563	+30.00(+2.47%)
Aug 12, 2005	1450	1460	1215	1215	9,581	-235.00(-16.21%)
Aug 11, 2005	1503	1503	1442	1450	3,955	-41.42(-2.78%)
Aug 10, 2005	1469	1505	1469	1491	3,211	+32.42(+2.22%)
Aug 09, 2005	1391	1470	1381	1459	7,145	+69.00(+4.96%)
Aug 08, 2005	1473	1473	1345	1390	7,062	-83.00(-5.63%)
Aug 05, 2005	1611	1611	1473	1473	5,122	-138.01(-8.57%)
Aug 04, 2005	1690	1690	1611	1611	5,931	-69.09(-4.11%)
Aug 03, 2005	1713	1717	1680	1680	1,396	-45.90(-2.66%)
Aug 02, 2005	1735	1736	1712	1726	2,721	-4.00(-0.23%)

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.