Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.97	11.09	10.93	11.09	35,758	+0.16(+1.51%)
Nov 29, 2005	10.72	11.09	10.58	10.93	46,660	+0.24(+2.28%)
Nov 28, 2005	9.748	10.80	9.748	10.68	61,404	-0.07(-0.67%)
Nov 25, 2005	10.93	10.93	10.64	10.76	17,917	-0.09(-0.79%)
Nov 23, 2005	11.08	11.18	10.70	10.84	49,871	-0.18(-1.67%)
Nov 22, 2005	11.20	11.20	11.03	11.03	22,522	-0.20(-1.82%)
Nov 21, 2005	11.43	11.51	11.16	11.23	30,274	-0.16(-1.45%)
Nov 18, 2005	11.41	11.49	11.17	11.39	59,611	+0.17(+1.53%)
Nov 17, 2005	11.23	11.26	10.99	11.22	50,284	+0.16(+1.43%)
Nov 16, 2005	10.91	11.07	10.91	11.07	44,226	+0.09(+0.78%)
Nov 15, 2005	10.99	11.23	10.91	10.98	67,519	-0.05(-0.42%)
Nov 14, 2005	11.21	11.21	10.97	11.03	25,568	-0.17(-1.53%)
Nov 11, 2005	11.28	11.36	11.14	11.20	28,164	-0.13(-1.16%)
Nov 10, 2005	11.26	11.40	10.81	11.33	65,243	+0.09(+0.76%)
Nov 09, 2005	11.36	11.36	11.17	11.24	14,854	-0.08(-0.70%)
Nov 08, 2005	11.26	11.33	11.14	11.32	8,599	+0.09(+0.82%)
Nov 07, 2005	11.20	11.35	11.10	11.23	36,939	+0.09(+0.83%)
Nov 04, 2005	11.19	11.20	11.07	11.14	20,814	-0.07(-0.59%)
Nov 03, 2005	11.26	11.36	11.10	11.20	42,540	+0.01(+0.06%)
Nov 02, 2005	11.01	11.20	11.01	11.20	29,331	+0.35(+3.22%)
Nov 01, 2005	10.47	11.02	10.47	10.85	87,076	+0.23(+2.17%)
Oct 31, 2005	10.87	10.87	10.49	10.62	37,993	-0.22(-2.01%)
Oct 28, 2005	10.47	10.83	10.47	10.83	72,256	+0.35(+3.33%)
Oct 27, 2005	10.77	10.81	10.48	10.49	44,458	-0.33(-3.04%)
Oct 26, 2005	10.67	10.87	10.56	10.81	56,214	+0.11(+0.98%)
Oct 25, 2005	11.04	11.06	10.61	10.71	41,921	-0.37(-3.33%)
Oct 24, 2005	11.41	11.41	10.90	11.08	71,482	-0.18(-1.64%)
Oct 21, 2005	10.87	11.35	10.82	11.26	73,538	+0.42(+3.83%)
Oct 20, 2005	11.17	11.19	10.67	10.85	60,115	-0.32(-2.89%)
Oct 19, 2005	10.86	11.18	10.48	11.17	123,312	+0.22(+2.05%)
Oct 18, 2005	11.16	11.16	10.81	10.95	99,655	+0.03(+0.30%)
Oct 17, 2005	10.77	10.91	10.64	10.91	132,513	+0.18(+1.72%)
Oct 14, 2005	10.54	10.81	10.51	10.73	280,003	+0.22(+2.13%)
Oct 13, 2005	10.54	10.54	10.38	10.51	165,217	+0.02(+0.19%)
Oct 12, 2005	10.32	10.54	10.32	10.49	113,382	+0.11(+1.08%)
Oct 11, 2005	10.43	10.46	10.37	10.37	64,753	-0.04(-0.38%)
Oct 10, 2005	10.24	10.50	10.22	10.41	57,954	+0.07(+0.64%)
Oct 07, 2005	10.47	10.47	10.31	10.35	47,955	-0.09(-0.88%)
Oct 06, 2005	10.20	10.48	10.20	10.44	87,181	+0.16(+1.60%)
Oct 05, 2005	10.37	10.41	10.26	10.27	38,197	-0.08(-0.76%)
Oct 04, 2005	10.52	10.52	10.32	10.35	48,472	-0.03(-0.32%)
Oct 03, 2005	10.37	10.51	10.35	10.39	73,231	-0.02(-0.19%)
Sep 30, 2005	10.35	10.45	10.30	10.41	30,371	+0.09(+0.89%)
Sep 29, 2005	10.08	10.34	10.08	10.31	22,130	+0.17(+1.72%)
Sep 28, 2005	10.10	10.21	10.03	10.14	47,956	+0.11(+1.08%)
Sep 27, 2005	9.952	10.06	9.906	10.03	18,989	+0.14(+1.47%)
Sep 26, 2005	9.945	10.04	9.814	9.886	44,968	+0.02(+0.20%)
Sep 23, 2005	9.866	9.939	9.735	9.866	29,142	+0.11(+1.15%)
Sep 22, 2005	9.754	9.912	9.636	9.754	45,235	+0.06(+0.61%)
Sep 21, 2005	9.735	9.899	9.682	9.695	32,621	-0.14(-1.47%)
Sep 20, 2005	9.847	9.906	9.840	9.840	36,432	-0.04(-0.40%)
Sep 19, 2005	9.880	9.880	9.807	9.880	23,125	+0.00(+0.00%)
Sep 16, 2005	9.853	9.939	9.761	9.880	104,520	+0.11(+1.08%)
Sep 15, 2005	9.781	9.781	9.682	9.774	20,922	+0.13(+1.37%)
Sep 14, 2005	9.761	9.945	9.623	9.642	38,716	-0.23(-2.33%)
Sep 13, 2005	9.860	9.959	9.860	9.873	25,039	-0.01(-0.07%)
Sep 12, 2005	10.02	10.02	9.866	9.880	47,527	-0.03(-0.33%)
Sep 09, 2005	10.03	10.07	9.886	9.912	44,290	-0.10(-0.99%)
Sep 08, 2005	9.880	10.06	9.866	10.01	19,414	+0.05(+0.46%)
Sep 07, 2005	9.926	9.965	9.860	9.965	18,902	+0.07(+0.73%)
Sep 06, 2005	9.965	10.06	9.761	9.893	27,118	+0.05(+0.47%)
Sep 02, 2005	9.721	9.932	9.721	9.847	18,432	+0.02(+0.20%)

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.