Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.94	12.13	11.90	12.05	4,875,253	+0.10(+0.82%)
Oct 28, 2005	11.50	11.97	11.50	11.95	4,781,005	+0.50(+4.34%)
Oct 27, 2005	11.48	11.69	11.45	11.45	2,872,642	+0.00(+0.04%)
Oct 26, 2005	11.61	11.69	11.43	11.45	4,172,239	-0.18(-1.51%)
Oct 25, 2005	11.88	11.91	11.51	11.63	4,316,817	-0.39(-3.23%)
Oct 24, 2005	11.98	12.03	11.88	12.01	2,460,387	+0.12(+1.03%)
Oct 21, 2005	11.85	11.93	11.72	11.89	2,500,779	+0.07(+0.59%)
Oct 20, 2005	11.86	12.04	11.80	11.82	2,562,970	-0.11(-0.90%)
Oct 19, 2005	11.64	11.94	11.58	11.93	2,525,463	+0.25(+2.15%)
Oct 18, 2005	11.75	11.83	11.65	11.68	2,840,264	-0.02(-0.20%)
Oct 17, 2005	11.66	11.73	11.51	11.70	2,329,593	+0.10(+0.83%)
Oct 14, 2005	11.51	11.62	11.50	11.60	3,674,071	+0.21(+1.82%)
Oct 13, 2005	11.32	11.42	11.32	11.40	4,107,804	+0.08(+0.68%)
Oct 12, 2005	11.69	11.70	11.20	11.32	7,972,616	-0.37(-3.17%)
Oct 11, 2005	11.96	11.98	11.68	11.69	4,076,068	-0.25(-2.07%)
Oct 10, 2005	12.01	12.09	11.94	11.94	3,098,965	-0.10(-0.84%)
Oct 07, 2005	12.05	12.09	11.96	12.04	2,401,402	+0.00(+0.02%)
Oct 06, 2005	12.09	12.10	11.95	12.04	2,992,536	-0.03(-0.26%)
Oct 05, 2005	12.31	12.36	12.07	12.07	4,781,325	-0.34(-2.72%)
Oct 04, 2005	12.40	12.46	12.27	12.40	3,364,719	+0.12(+0.94%)

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.