Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.90	11.96	11.80	11.92	3,815,999	+0.04(+0.36%)
Nov 29, 2005	11.91	12.10	11.82	11.88	3,684,625	-0.02(-0.13%)
Nov 28, 2005	11.96	11.98	11.79	11.89	3,637,303	-0.08(-0.69%)
Nov 25, 2005	11.93	11.99	11.89	11.97	927,232	+0.06(+0.52%)
Nov 23, 2005	11.89	11.95	11.82	11.91	4,014,802	-0.04(-0.35%)
Nov 22, 2005	11.95	12.01	11.76	11.95	5,515,435	-0.00(-0.04%)
Nov 21, 2005	11.82	11.96	11.70	11.96	5,363,188	+0.07(+0.62%)
Nov 18, 2005	11.89	12.08	11.81	11.89	6,862,731	+0.09(+0.77%)
Nov 17, 2005	11.10	11.81	11.07	11.79	17,401,070	+0.85(+7.74%)
Nov 16, 2005	10.86	11.11	10.86	10.95	7,236,331	+0.07(+0.68%)
Nov 15, 2005	10.90	11.05	10.86	10.87	2,961,346	-0.09(-0.85%)
Nov 14, 2005	10.95	11.00	10.84	10.97	2,554,810	+0.10(+0.88%)
Nov 11, 2005	10.85	10.91	10.74	10.87	2,756,945	+0.04(+0.33%)
Nov 10, 2005	10.76	10.86	10.62	10.84	1,721,733	+0.12(+1.14%)
Nov 09, 2005	10.69	10.79	10.66	10.71	2,370,857	+0.04(+0.37%)
Nov 08, 2005	10.62	10.78	10.57	10.67	2,278,032	+0.03(+0.29%)
Nov 07, 2005	10.57	10.68	10.56	10.64	1,357,325	+0.05(+0.46%)
Nov 04, 2005	10.68	10.73	10.50	10.59	2,225,170	-0.06(-0.54%)
Nov 03, 2005	10.61	10.71	10.56	10.65	3,774,574	+0.04(+0.36%)
Nov 02, 2005	10.22	10.65	10.22	10.61	4,301,941	+0.36(+3.47%)
Nov 01, 2005	10.22	10.35	10.16	10.26	2,131,506	+0.04(+0.37%)
Oct 31, 2005	10.18	10.30	10.11	10.22	2,482,774	+0.04(+0.42%)
Oct 28, 2005	10.12	10.23	10.08	10.18	3,512,874	+0.21(+2.08%)
Oct 27, 2005	10.09	10.18	9.950	9.970	3,363,053	-0.17(-1.69%)
Oct 26, 2005	10.06	10.26	10.06	10.14	2,608,548	+0.01(+0.13%)
Oct 25, 2005	10.22	10.28	10.03	10.13	2,351,733	-0.11(-1.06%)
Oct 24, 2005	10.09	10.32	10.04	10.24	3,464,273	+0.15(+1.45%)
Oct 21, 2005	9.936	10.17	9.821	10.09	6,004,572	+0.29(+2.95%)
Oct 20, 2005	9.947	9.981	9.689	9.801	2,880,236	-0.08(-0.86%)
Oct 19, 2005	9.720	9.930	9.706	9.885	3,912,938	+0.20(+2.02%)
Oct 18, 2005	9.583	9.785	9.536	9.689	4,376,907	+0.09(+0.97%)
Oct 17, 2005	9.542	9.623	9.456	9.596	2,244,879	+0.03(+0.30%)
Oct 14, 2005	9.476	9.585	9.387	9.567	2,690,551	+0.07(+0.73%)
Oct 13, 2005	9.567	9.587	9.422	9.498	4,211,560	-0.11(-1.18%)
Oct 12, 2005	9.631	9.832	9.605	9.611	2,834,869	-0.05(-0.48%)
Oct 11, 2005	9.714	9.756	9.540	9.658	4,528,071	-0.06(-0.64%)
Oct 10, 2005	9.769	9.849	9.692	9.720	1,969,031	-0.05(-0.55%)
Oct 07, 2005	9.832	9.847	9.758	9.774	2,859,435	-0.02(-0.23%)
Oct 06, 2005	9.776	9.901	9.727	9.796	3,584,676	+0.01(+0.07%)
Oct 05, 2005	10.06	10.08	9.781	9.789	3,198,111	-0.26(-2.59%)
Oct 04, 2005	9.947	10.07	9.894	10.05	4,002,321	+0.11(+1.12%)
Oct 03, 2005	9.934	10.08	9.905	9.938	3,914,234	-0.03(-0.31%)
Sep 30, 2005	9.812	9.970	9.805	9.970	3,594,609	+0.15(+1.49%)
Sep 29, 2005	9.990	10.01	9.763	9.823	7,147,912	-0.20(-2.02%)
Sep 28, 2005	9.945	10.14	9.890	10.03	2,808,236	+0.07(+0.72%)
Sep 27, 2005	10.01	10.07	9.910	9.954	4,005,725	-0.03(-0.31%)
Sep 26, 2005	10.13	10.13	9.930	9.985	2,843,097	-0.10(-0.95%)
Sep 23, 2005	10.08	10.21	10.03	10.08	2,966,046	-0.03(-0.31%)
Sep 22, 2005	10.11	10.13	9.829	10.11	3,601,182	+0.19(+1.88%)
Sep 21, 2005	9.987	10.06	9.885	9.925	3,423,976	-0.02(-0.22%)
Sep 20, 2005	9.959	10.10	9.852	9.947	3,258,573	-0.02(-0.16%)
Sep 19, 2005	10.07	10.11	9.947	9.963	2,959,034	-0.15(-1.50%)
Sep 16, 2005	9.934	10.15	9.923	10.11	4,974,711	+0.16(+1.63%)
Sep 15, 2005	9.972	10.06	9.905	9.952	2,384,795	+0.02(+0.20%)
Sep 14, 2005	10.01	10.06	9.890	9.932	3,875,736	-0.09(-0.89%)
Sep 13, 2005	10.10	10.11	9.990	10.02	4,465,982	-0.13(-1.25%)
Sep 12, 2005	10.21	10.31	10.15	10.15	2,789,902	-0.07(-0.65%)
Sep 09, 2005	10.19	10.25	10.15	10.21	2,924,391	-0.03(-0.32%)
Sep 08, 2005	10.14	10.28	10.10	10.25	3,037,153	+0.06(+0.61%)
Sep 07, 2005	10.09	10.19	10.05	10.19	2,711,484	+0.06(+0.59%)
Sep 06, 2005	10.22	10.27	10.09	10.13	4,859,192	-0.08(-0.83%)
Sep 02, 2005	10.31	10.34	10.20	10.21	2,750,617	-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.