Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.260	9.350	9.100	9.140	359,198	-0.16(-1.72%)
Nov 29, 2005	9.520	9.560	9.170	9.300	233,583	-0.19(-2.00%)
Nov 28, 2005	9.710	9.750	9.400	9.490	338,170	-0.29(-2.97%)
Nov 25, 2005	9.900	9.900	9.680	9.780	54,867	-0.02(-0.20%)
Nov 23, 2005	9.860	9.980	9.750	9.800	169,692	-0.03(-0.31%)
Nov 22, 2005	9.680	9.840	9.630	9.830	262,382	+0.17(+1.76%)
Nov 21, 2005	9.120	9.660	9.120	9.660	369,223	+0.47(+5.11%)
Nov 18, 2005	9.200	9.400	9.110	9.190	396,500	+0.09(+0.99%)
Nov 17, 2005	9.000	9.200	9.000	9.100	585,179	+0.10(+1.11%)
Nov 16, 2005	9.210	9.290	8.970	9.000	540,199	-0.26(-2.81%)
Nov 15, 2005	9.200	9.350	9.140	9.260	246,016	+0.06(+0.65%)
Nov 14, 2005	9.140	9.220	9.060	9.200	314,767	+0.06(+0.66%)
Nov 11, 2005	8.900	9.260	8.900	9.140	302,081	+0.23(+2.58%)
Nov 10, 2005	9.000	9.090	8.820	8.910	398,877	-0.07(-0.78%)
Nov 09, 2005	8.690	9.110	8.690	8.980	371,457	+0.32(+3.70%)
Nov 08, 2005	8.700	8.830	8.586	8.660	339,252	-0.15(-1.70%)
Nov 07, 2005	8.600	8.900	8.450	8.810	342,794	+0.21(+2.44%)
Nov 04, 2005	8.650	8.740	8.500	8.600	409,592	-0.07(-0.81%)
Nov 03, 2005	8.330	8.770	8.271	8.670	369,969	+0.41(+4.96%)
Nov 02, 2005	8.120	8.270	7.990	8.260	235,402	+0.14(+1.72%)
Nov 01, 2005	7.990	8.130	7.910	8.120	298,122	+0.13(+1.63%)
Oct 31, 2005	7.740	8.000	7.740	7.990	363,822	+0.29(+3.77%)
Oct 28, 2005	7.380	7.750	7.340	7.700	437,696	+0.41(+5.62%)
Oct 27, 2005	7.750	7.900	7.290	7.290	800,136	+0.21(+2.97%)
Oct 26, 2005	7.120	7.320	7.030	7.080	164,379	-0.06(-0.84%)
Oct 25, 2005	7.310	7.420	7.020	7.140	114,794	-0.16(-2.19%)
Oct 24, 2005	7.120	7.300	7.020	7.300	132,530	+0.24(+3.40%)
Oct 21, 2005	7.040	7.280	7.040	7.060	119,037	-0.01(-0.14%)
Oct 20, 2005	6.970	7.150	6.950	7.070	109,336	+0.03(+0.43%)
Oct 19, 2005	7.070	7.070	6.910	7.040	263,217	-0.01(-0.14%)
Oct 18, 2005	7.150	7.150	6.960	7.050	194,916	-0.09(-1.26%)
Oct 17, 2005	7.020	7.250	6.950	7.140	196,795	+0.13(+1.85%)
Oct 14, 2005	7.000	7.060	6.920	7.010	223,469	+0.10(+1.45%)
Oct 13, 2005	6.750	6.940	6.710	6.910	258,240	+0.10(+1.47%)
Oct 12, 2005	6.860	6.870	6.700	6.810	211,207	-0.02(-0.29%)
Oct 11, 2005	7.010	7.090	6.830	6.830	264,312	-0.16(-2.29%)
Oct 10, 2005	7.000	7.170	6.930	6.990	139,282	-0.01(-0.14%)
Oct 07, 2005	7.000	7.070	6.990	7.000	73,938	+0.03(+0.43%)
Oct 06, 2005	7.120	7.170	6.930	6.970	238,947	-0.13(-1.83%)
Oct 05, 2005	7.150	7.250	7.100	7.100	387,421	-0.12(-1.66%)
Oct 04, 2005	7.550	7.680	7.100	7.220	184,896	-0.26(-3.48%)
Oct 03, 2005	7.190	7.610	7.190	7.480	239,368	+0.33(+4.62%)
Sep 30, 2005	6.900	7.180	6.861	7.150	205,092	+0.25(+3.62%)
Sep 29, 2005	6.620	6.990	6.620	6.900	181,968	+0.24(+3.60%)
Sep 28, 2005	6.700	6.830	6.530	6.660	314,366	-0.06(-0.89%)
Sep 27, 2005	7.060	7.060	6.700	6.720	325,413	-0.31(-4.41%)
Sep 26, 2005	6.960	7.100	6.920	7.030	198,078	+0.11(+1.59%)
Sep 23, 2005	6.920	6.940	6.700	6.920	146,109	+0.17(+2.52%)
Sep 22, 2005	6.750	6.790	6.660	6.750	251,204	+0.03(+0.45%)
Sep 21, 2005	6.850	6.860	6.700	6.720	267,533	-0.10(-1.47%)
Sep 20, 2005	6.750	7.000	6.730	6.820	284,164	+0.09(+1.34%)
Sep 19, 2005	7.150	7.180	6.710	6.730	406,751	-0.40(-5.61%)
Sep 16, 2005	7.160	7.190	7.050	7.130	349,735	+0.04(+0.56%)
Sep 15, 2005	7.400	7.400	7.070	7.090	257,425	-0.25(-3.41%)
Sep 14, 2005	7.690	7.690	7.310	7.340	473,300	-0.22(-2.91%)
Sep 13, 2005	7.720	7.810	7.550	7.560	181,490	-0.22(-2.83%)
Sep 12, 2005	7.630	7.810	7.550	7.780	197,516	+0.20(+2.64%)
Sep 09, 2005	7.770	7.770	7.550	7.580	185,703	-0.18(-2.32%)
Sep 08, 2005	7.900	7.936	7.710	7.760	197,186	-0.12(-1.52%)
Sep 07, 2005	7.770	7.880	7.700	7.880	181,641	+0.17(+2.20%)
Sep 06, 2005	7.860	7.950	7.500	7.710	350,429	-0.01(-0.13%)
Sep 02, 2005	8.010	8.060	7.633	7.720	319,489	-0.23(-2.89%)

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.