Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.448	7.470	7.274	7.274	764,200	-0.18(-2.42%)
Nov 29, 2005	7.459	7.508	7.388	7.454	320,707	-0.01(-0.07%)
Nov 28, 2005	7.885	7.885	7.394	7.459	735,428	-0.43(-5.40%)
Nov 25, 2005	7.809	7.912	7.776	7.885	189,125	+0.05(+0.63%)
Nov 23, 2005	7.825	7.901	7.754	7.836	828,342	+0.01(+0.14%)
Nov 22, 2005	7.847	7.847	7.732	7.825	1,018,751	-0.02(-0.28%)
Nov 21, 2005	7.852	7.852	7.705	7.847	280,390	+0.05(+0.70%)
Nov 18, 2005	7.759	7.847	7.650	7.792	569,577	+0.02(+0.21%)
Nov 17, 2005	7.547	7.776	7.536	7.776	1,244,346	+0.23(+3.04%)
Nov 16, 2005	7.503	7.607	7.437	7.547	1,179,471	+0.01(+0.14%)
Nov 15, 2005	7.623	7.639	7.508	7.536	1,022,233	-0.13(-1.64%)
Nov 14, 2005	7.585	7.688	7.579	7.661	453,205	-0.02(-0.28%)
Nov 11, 2005	7.558	7.776	7.558	7.683	796,638	+0.09(+1.22%)
Nov 10, 2005	7.377	7.633	7.279	7.590	483,627	+0.19(+2.58%)
Nov 09, 2005	7.416	7.476	7.350	7.399	852,899	-0.11(-1.45%)
Nov 08, 2005	7.421	7.530	7.334	7.508	272,326	+0.08(+1.10%)
Nov 07, 2005	7.536	7.525	7.285	7.427	379,351	-0.10(-1.38%)
Nov 04, 2005	7.394	7.568	7.372	7.530	429,198	+0.03(+0.36%)
Nov 03, 2005	7.476	7.721	7.367	7.503	1,627,912	+0.30(+4.17%)
Nov 02, 2005	7.083	7.203	7.083	7.203	508,367	+0.07(+0.92%)
Nov 01, 2005	7.197	7.257	7.126	7.137	717,835	-0.04(-0.61%)
Oct 31, 2005	7.214	7.296	7.181	7.181	616,492	-0.02(-0.30%)
Oct 28, 2005	7.094	7.257	7.094	7.203	298,533	+0.11(+1.54%)
Oct 27, 2005	7.214	7.214	7.045	7.094	796,271	-0.09(-1.22%)
Oct 26, 2005	7.050	7.181	6.990	7.181	391,080	+0.08(+1.08%)
Oct 25, 2005	7.028	7.126	6.991	7.105	442,393	+0.02(+0.31%)
Oct 24, 2005	6.859	7.121	6.761	7.083	868,659	+0.17(+2.45%)
Oct 21, 2005	6.646	6.919	6.597	6.914	679,534	+0.27(+4.11%)
Oct 20, 2005	6.706	6.826	6.635	6.641	492,607	-0.12(-1.78%)
Oct 19, 2005	6.755	6.794	6.504	6.761	345,997	+0.03(+0.41%)
Oct 18, 2005	6.750	6.794	6.690	6.734	352,778	-0.07(-1.04%)
Oct 17, 2005	6.684	6.804	6.630	6.804	253,267	+0.08(+1.14%)
Oct 14, 2005	6.548	6.728	6.384	6.728	259,315	+0.21(+3.18%)
Oct 13, 2005	6.575	6.635	6.401	6.521	565,362	-0.16(-2.45%)
Oct 12, 2005	6.848	6.886	6.608	6.684	437,078	-0.19(-2.70%)
Oct 11, 2005	6.919	6.979	6.766	6.870	279,473	-0.05(-0.71%)
Oct 10, 2005	6.946	6.952	6.794	6.919	249,235	-0.03(-0.39%)
Oct 07, 2005	6.766	7.001	6.766	6.946	397,860	+0.13(+1.84%)
Oct 06, 2005	7.077	7.159	6.772	6.821	447,524	-0.31(-4.36%)
Oct 05, 2005	7.339	7.361	7.088	7.132	1,294,926	-0.20(-2.68%)
Oct 04, 2005	7.110	7.345	7.110	7.328	1,757,478	+0.17(+2.44%)
Oct 03, 2005	7.039	7.159	7.039	7.154	499,021	+0.11(+1.55%)
Sep 30, 2005	6.963	7.094	6.963	7.045	585,337	+0.03(+0.39%)
Sep 29, 2005	6.946	7.055	6.750	7.017	797,004	+0.13(+1.82%)
Sep 28, 2005	6.777	6.925	6.739	6.892	807,633	+0.21(+3.19%)
Sep 27, 2005	6.597	6.761	6.526	6.679	542,820	+0.14(+2.09%)
Sep 26, 2005	6.433	6.608	6.373	6.543	705,007	+0.06(+0.93%)
Sep 23, 2005	6.483	6.532	6.352	6.483	387,048	+0.10(+1.63%)
Sep 22, 2005	6.357	6.466	6.319	6.379	672,020	-0.03(-0.51%)
Sep 21, 2005	6.455	6.472	6.270	6.412	917,407	+0.01(+0.17%)
Sep 20, 2005	6.362	6.450	6.335	6.401	844,286	+0.09(+1.47%)
Sep 19, 2005	6.242	6.352	6.237	6.308	480,511	+0.07(+1.05%)
Sep 16, 2005	6.352	6.352	6.111	6.242	2,119,603	-0.05(-0.87%)
Sep 15, 2005	6.341	6.537	6.292	6.297	1,380,509	-0.10(-1.54%)
Sep 14, 2005	6.062	6.395	6.062	6.395	3,796,997	+0.28(+4.64%)
Sep 13, 2005	6.084	6.182	6.041	6.111	1,280,082	-0.03(-0.44%)
Sep 12, 2005	6.248	6.248	6.095	6.139	1,295,109	+0.03(+0.45%)
Sep 09, 2005	6.357	6.357	6.035	6.111	7,535,167	-0.25(-3.86%)
Sep 08, 2005	6.521	6.532	6.341	6.357	1,466,276	-0.14(-2.18%)
Sep 07, 2005	6.532	6.548	6.330	6.499	442,026	-0.03(-0.50%)
Sep 06, 2005	6.548	6.553	6.504	6.532	1,150,882	-0.02(-0.25%)
Sep 02, 2005	6.548	6.592	6.521	6.548	1,939,274	+0.01(+0.17%)

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.