Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.05	12.45	11.96	12.13	1,206,206	+0.17(+1.40%)
Oct 28, 2005	11.51	12.07	11.51	11.96	1,305,252	+0.44(+3.82%)
Oct 27, 2005	11.72	11.90	10.87	11.52	5,721,375	-1.49(-11.49%)
Oct 26, 2005	13.46	13.62	12.93	13.01	1,735,347	-0.58(-4.25%)
Oct 25, 2005	13.54	13.62	13.23	13.59	765,572	+0.06(+0.46%)
Oct 24, 2005	13.26	13.53	13.19	13.53	801,710	+0.36(+2.73%)
Oct 21, 2005	12.97	13.45	12.96	13.17	724,349	+0.13(+1.00%)
Oct 20, 2005	13.03	13.39	12.95	13.04	689,323	-0.06(-0.43%)
Oct 19, 2005	12.66	13.17	12.34	13.10	1,117,519	+0.42(+3.28%)
Oct 18, 2005	12.91	12.96	12.62	12.68	944,366	-0.20(-1.54%)
Oct 17, 2005	13.32	13.32	12.66	12.88	817,442	-0.44(-3.31%)
Oct 14, 2005	13.14	13.44	12.82	13.32	1,133,626	+0.28(+2.14%)
Oct 13, 2005	12.39	13.23	12.33	13.04	1,030,807	+0.56(+4.47%)
Oct 12, 2005	12.69	12.87	12.18	12.48	1,771,575	-0.29(-2.23%)
Oct 11, 2005	13.23	13.23	12.73	12.77	1,318,403	-0.48(-3.65%)
Oct 10, 2005	13.60	13.68	13.21	13.25	694,871	-0.23(-1.70%)
Oct 07, 2005	13.18	13.68	13.18	13.48	1,003,977	+0.30(+2.31%)
Oct 06, 2005	13.74	13.82	12.66	13.18	2,488,214	-0.48(-3.54%)
Oct 05, 2005	14.32	14.33	13.26	13.66	2,309,770	-0.67(-4.68%)
Oct 04, 2005	14.78	14.86	14.15	14.33	1,081,234	-0.43(-2.90%)
Oct 03, 2005	14.89	15.07	14.70	14.76	995,987	-0.17(-1.12%)
Sep 30, 2005	15.20	15.32	14.63	14.93	2,703,617	-0.58(-3.76%)
Sep 29, 2005	15.72	15.73	15.35	15.51	691,166	-0.12(-0.79%)
Sep 28, 2005	15.03	15.96	15.03	15.63	1,848,667	+0.58(+3.83%)
Sep 27, 2005	15.20	15.20	14.93	15.06	590,862	-0.02(-0.12%)
Sep 26, 2005	15.27	15.51	14.93	15.07	1,554,935	-0.01(-0.08%)
Sep 23, 2005	15.09	15.28	14.68	15.09	891,403	+0.28(+1.88%)
Sep 22, 2005	14.81	14.97	14.57	14.81	708,780	-0.03(-0.21%)
Sep 21, 2005	14.94	15.06	14.67	14.84	805,306	-0.13(-0.87%)
Sep 20, 2005	14.89	15.30	14.77	14.97	862,313	+0.19(+1.26%)
Sep 19, 2005	15.27	15.35	14.65	14.78	1,097,159	-0.42(-2.73%)
Sep 16, 2005	14.90	15.26	14.81	15.20	2,573,559	+0.38(+2.60%)
Sep 15, 2005	14.72	14.91	14.59	14.81	625,136	+0.17(+1.14%)
Sep 14, 2005	15.01	15.20	14.59	14.65	841,302	-0.38(-2.56%)
Sep 13, 2005	14.96	15.18	14.95	15.03	1,221,106	+0.08(+0.54%)
Sep 12, 2005	14.34	15.37	14.24	14.95	4,249,519	+0.89(+6.35%)
Sep 09, 2005	13.57	14.08	13.40	14.06	1,514,108	+0.53(+3.94%)
Sep 08, 2005	13.52	13.64	13.32	13.52	801,704	+0.02(+0.14%)
Sep 07, 2005	13.57	13.57	13.44	13.51	712,387	+0.01(+0.05%)
Sep 06, 2005	13.56	13.73	13.43	13.50	739,340	+0.04(+0.28%)
Sep 02, 2005	13.47	13.54	13.35	13.46	447,301	+0.00(+0.00%)
Sep 01, 2005	13.72	13.81	13.17	13.46	812,228	-0.29(-2.12%)
Aug 31, 2005	13.32	13.87	13.16	13.75	1,114,340	+0.47(+3.50%)
Aug 30, 2005	13.36	13.44	13.07	13.29	815,053	-0.07(-0.51%)
Aug 29, 2005	13.16	13.36	13.06	13.36	568,550	+0.08(+0.61%)
Aug 26, 2005	13.65	13.68	13.06	13.28	1,065,058	-0.33(-2.42%)
Aug 25, 2005	13.69	13.70	13.46	13.60	503,514	-0.04(-0.32%)
Aug 24, 2005	13.74	14.03	13.53	13.65	801,942	-0.12(-0.90%)
Aug 23, 2005	13.94	14.07	13.58	13.77	629,645	-0.27(-1.90%)
Aug 22, 2005	14.03	14.32	13.78	14.04	1,054,555	-0.01(-0.04%)
Aug 19, 2005	13.91	14.08	13.86	14.04	610,941	+0.17(+1.25%)
Aug 18, 2005	13.77	14.10	13.68	13.87	1,087,605	+0.07(+0.49%)
Aug 17, 2005	13.70	13.95	13.59	13.80	897,489	-0.06(-0.40%)
Aug 16, 2005	14.03	14.52	13.78	13.86	2,383,964	-0.20(-1.46%)
Aug 15, 2005	13.94	14.14	13.62	14.06	1,004,114	+0.22(+1.61%)
Aug 12, 2005	14.17	14.21	13.74	13.84	655,552	-0.33(-2.32%)
Aug 11, 2005	13.70	14.27	13.35	14.17	1,663,015	+0.35(+2.51%)
Aug 10, 2005	13.23	14.47	13.23	13.82	3,448,268	+0.60(+4.50%)
Aug 09, 2005	13.08	13.23	12.95	13.23	642,773	+0.20(+1.52%)
Aug 08, 2005	13.33	13.43	12.94	13.03	672,529	-0.21(-1.59%)
Aug 05, 2005	12.87	13.41	12.81	13.24	1,178,099	+0.38(+2.99%)
Aug 04, 2005	13.21	13.26	12.85	12.85	552,953	-0.40(-3.04%)
Aug 03, 2005	13.42	13.47	12.98	13.26	750,016	-0.27(-1.97%)
Aug 02, 2005	12.82	13.57	12.73	13.52	1,404,073	+0.77(+6.03%)

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.