Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.89	11.95	11.79	11.91	3,817,373	+0.04(+0.36%)
Nov 29, 2005	11.90	12.10	11.82	11.87	3,685,952	-0.02(-0.13%)
Nov 28, 2005	11.96	11.98	11.79	11.89	3,638,613	-0.08(-0.69%)
Nov 25, 2005	11.92	11.98	11.89	11.97	927,566	+0.06(+0.52%)
Nov 23, 2005	11.88	11.95	11.82	11.91	4,016,248	-0.04(-0.35%)
Nov 22, 2005	11.95	12.01	11.75	11.95	5,517,421	-0.00(-0.04%)
Nov 21, 2005	11.81	11.96	11.70	11.95	5,365,119	+0.07(+0.62%)
Nov 18, 2005	11.88	12.07	11.80	11.88	6,865,202	+0.09(+0.77%)
Nov 17, 2005	11.09	11.81	11.06	11.79	17,407,336	+0.85(+7.74%)
Nov 16, 2005	10.86	11.10	10.86	10.94	7,238,936	+0.07(+0.68%)
Nov 15, 2005	10.90	11.04	10.86	10.87	2,962,413	-0.09(-0.85%)
Nov 14, 2005	10.94	11.00	10.84	10.96	2,555,730	+0.10(+0.88%)
Nov 11, 2005	10.84	10.90	10.73	10.87	2,757,938	+0.04(+0.33%)
Nov 10, 2005	10.75	10.86	10.62	10.83	1,722,353	+0.12(+1.14%)
Nov 09, 2005	10.68	10.79	10.66	10.71	2,371,711	+0.04(+0.38%)
Nov 08, 2005	10.62	10.78	10.56	10.67	2,278,852	+0.03(+0.29%)
Nov 07, 2005	10.56	10.68	10.56	10.64	1,357,814	+0.05(+0.46%)
Nov 04, 2005	10.67	10.72	10.50	10.59	2,225,971	-0.06(-0.54%)
Nov 03, 2005	10.61	10.71	10.56	10.65	3,775,934	+0.04(+0.36%)
Nov 02, 2005	10.22	10.64	10.22	10.61	4,303,490	+0.36(+3.47%)
Nov 01, 2005	10.22	10.34	10.16	10.25	2,132,274	+0.04(+0.37%)
Oct 31, 2005	10.18	10.30	10.11	10.22	2,483,668	+0.04(+0.41%)
Oct 28, 2005	10.12	10.22	10.07	10.17	3,514,138	+0.21(+2.08%)
Oct 27, 2005	10.08	10.18	9.946	9.966	3,364,264	-0.17(-1.69%)
Oct 26, 2005	10.05	10.26	10.05	10.14	2,609,487	+0.01(+0.13%)
Oct 25, 2005	10.22	10.27	10.03	10.12	2,352,579	-0.11(-1.06%)
Oct 24, 2005	10.09	10.32	10.04	10.23	3,465,520	+0.15(+1.46%)
Oct 21, 2005	9.933	10.17	9.817	10.09	6,006,734	+0.29(+2.95%)
Oct 20, 2005	9.944	9.977	9.686	9.797	2,881,273	-0.08(-0.86%)
Oct 19, 2005	9.717	9.926	9.702	9.882	3,914,347	+0.20(+2.02%)
Oct 18, 2005	9.579	9.781	9.532	9.686	4,378,483	+0.09(+0.97%)
Oct 17, 2005	9.539	9.619	9.452	9.592	2,245,687	+0.03(+0.30%)
Oct 14, 2005	9.472	9.581	9.383	9.563	2,691,519	+0.07(+0.73%)
Oct 13, 2005	9.563	9.584	9.419	9.495	4,213,077	-0.11(-1.18%)
Oct 12, 2005	9.628	9.828	9.601	9.608	2,835,890	-0.05(-0.48%)
Oct 11, 2005	9.710	9.753	9.537	9.655	4,529,701	-0.06(-0.64%)
Oct 10, 2005	9.766	9.846	9.688	9.717	1,969,740	-0.05(-0.55%)
Oct 07, 2005	9.828	9.844	9.755	9.770	2,860,464	-0.02(-0.23%)
Oct 06, 2005	9.773	9.897	9.724	9.793	3,585,966	+0.01(+0.07%)
Oct 05, 2005	10.05	10.08	9.777	9.786	3,199,263	-0.26(-2.59%)
Oct 04, 2005	9.944	10.06	9.890	10.05	4,003,762	+0.11(+1.12%)
Oct 03, 2005	9.930	10.08	9.902	9.935	3,915,644	-0.03(-0.31%)
Sep 30, 2005	9.808	9.966	9.801	9.966	3,595,903	+0.15(+1.49%)
Sep 29, 2005	9.986	10.00	9.759	9.819	7,150,486	-0.20(-2.02%)
Sep 28, 2005	9.942	10.14	9.886	10.02	2,809,247	+0.07(+0.71%)
Sep 27, 2005	10.01	10.07	9.906	9.950	4,007,168	-0.03(-0.31%)
Sep 26, 2005	10.13	10.13	9.926	9.982	2,844,120	-0.10(-0.95%)
Sep 23, 2005	10.08	10.20	10.02	10.08	2,967,113	-0.03(-0.31%)
Sep 22, 2005	10.11	10.12	9.826	10.11	3,602,479	+0.19(+1.88%)
Sep 21, 2005	9.984	10.05	9.882	9.922	3,425,209	-0.02(-0.22%)
Sep 20, 2005	9.955	10.10	9.848	9.944	3,259,746	-0.02(-0.16%)
Sep 19, 2005	10.06	10.11	9.944	9.959	2,960,099	-0.15(-1.50%)
Sep 16, 2005	9.930	10.15	9.919	10.11	4,976,502	+0.16(+1.63%)
Sep 15, 2005	9.968	10.06	9.902	9.948	2,385,654	+0.02(+0.20%)
Sep 14, 2005	10.01	10.05	9.886	9.928	3,877,131	-0.09(-0.89%)
Sep 13, 2005	10.10	10.10	9.986	10.02	4,467,590	-0.13(-1.25%)
Sep 12, 2005	10.21	10.31	10.14	10.14	2,790,907	-0.07(-0.65%)
Sep 09, 2005	10.19	10.24	10.15	10.21	2,925,444	-0.03(-0.33%)
Sep 08, 2005	10.14	10.28	10.09	10.24	3,038,247	+0.06(+0.61%)
Sep 07, 2005	10.09	10.19	10.04	10.18	2,712,461	+0.06(+0.59%)
Sep 06, 2005	10.22	10.26	10.08	10.12	4,860,941	-0.08(-0.83%)
Sep 02, 2005	10.31	10.34	10.20	10.21	2,751,607	-0.05(-0.46%)

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.