Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.48	11.62	11.33	11.41	252,441	-0.03(-0.29%)
Nov 29, 2005	11.41	11.62	11.38	11.44	166,863	+0.03(+0.29%)
Nov 28, 2005	11.74	11.74	11.41	11.41	221,054	-0.30(-2.55%)
Nov 25, 2005	11.56	11.75	11.56	11.70	158,547	+0.11(+0.97%)
Nov 23, 2005	11.73	11.76	11.55	11.59	189,398	-0.17(-1.46%)
Nov 22, 2005	11.84	11.87	11.66	11.76	251,100	-0.05(-0.44%)
Nov 21, 2005	11.72	11.85	11.41	11.82	206,835	+0.14(+1.18%)
Nov 18, 2005	11.60	11.76	11.57	11.68	143,792	+0.17(+1.46%)
Nov 17, 2005	11.47	11.63	11.39	11.51	196,909	+0.05(+0.42%)
Nov 16, 2005	11.39	11.47	11.21	11.46	120,721	+0.02(+0.20%)
Nov 15, 2005	11.72	11.72	11.44	11.44	183,228	-0.19(-1.67%)
Nov 14, 2005	12.00	12.00	11.52	11.63	269,342	-0.31(-2.56%)
Nov 11, 2005	11.98	12.05	11.72	11.94	122,062	-0.02(-0.16%)
Nov 10, 2005	11.52	12.05	11.52	11.96	232,857	+0.50(+4.32%)
Nov 09, 2005	11.65	11.91	11.46	11.46	318,972	-0.04(-0.36%)
Nov 08, 2005	11.93	11.93	11.48	11.50	159,083	-0.47(-3.89%)
Nov 07, 2005	11.76	11.98	11.67	11.97	104,356	+0.21(+1.74%)
Nov 04, 2005	12.06	12.07	11.70	11.76	132,525	-0.26(-2.17%)
Nov 03, 2005	11.93	12.11	11.91	12.03	136,012	+0.10(+0.84%)
Nov 02, 2005	11.56	11.92	11.56	11.92	139,231	+0.42(+3.66%)
Nov 01, 2005	11.78	11.79	11.47	11.50	124,477	-0.18(-1.53%)
Oct 31, 2005	11.54	11.89	11.54	11.68	280,878	+0.18(+1.56%)
Oct 28, 2005	11.18	11.53	11.17	11.50	94,430	+0.38(+3.38%)
Oct 27, 2005	11.07	11.18	11.02	11.13	206,567	-0.01(-0.13%)
Oct 26, 2005	11.29	11.53	11.12	11.14	95,235	-0.19(-1.68%)
Oct 25, 2005	11.56	11.65	11.21	11.33	89,870	-0.24(-2.09%)
Oct 24, 2005	11.22	11.57	11.22	11.57	120,989	+0.39(+3.50%)
Oct 21, 2005	11.03	11.26	11.00	11.18	70,823	+0.20(+1.83%)
Oct 20, 2005	11.40	11.40	10.88	10.98	71,896	-0.41(-3.57%)
Oct 19, 2005	10.87	11.39	10.71	11.39	182,423	+0.51(+4.73%)
Oct 18, 2005	11.01	11.18	10.87	10.87	137,622	-0.10(-0.92%)
Oct 17, 2005	11.29	11.29	10.88	10.97	109,453	-0.25(-2.19%)
Oct 14, 2005	11.11	11.22	11.00	11.22	63,579	+0.11(+1.01%)
Oct 13, 2005	10.87	11.16	10.81	11.11	145,670	+0.23(+2.09%)
Oct 12, 2005	11.09	11.18	10.68	10.88	241,710	-0.22(-1.98%)
Oct 11, 2005	11.56	11.66	11.10	11.10	261,562	-0.46(-4.00%)
Oct 10, 2005	11.87	11.87	11.56	11.56	97,650	-0.27(-2.27%)
Oct 07, 2005	11.73	12.00	11.70	11.83	96,576	+0.16(+1.37%)
Oct 06, 2005	11.75	12.00	11.50	11.67	205,762	-0.01(-0.13%)
Oct 05, 2005	12.34	12.36	11.69	11.69	184,837	-0.68(-5.52%)
Oct 04, 2005	12.67	12.88	12.37	12.37	96,040	-0.32(-2.56%)
Oct 03, 2005	12.49	12.80	12.49	12.69	112,673	+0.22(+1.76%)
Sep 30, 2005	12.67	12.67	12.41	12.47	103,015	-0.22(-1.76%)
Sep 29, 2005	12.23	12.73	12.16	12.70	154,523	+0.46(+3.78%)
Sep 28, 2005	12.11	12.31	12.09	12.23	152,913	+0.13(+1.05%)
Sep 27, 2005	12.11	12.21	11.85	12.11	175,179	+0.00(+0.03%)
Sep 26, 2005	11.84	12.11	11.82	12.10	115,355	+0.35(+3.01%)
Sep 23, 2005	11.75	11.75	11.48	11.75	85,846	+0.19(+1.68%)
Sep 22, 2005	11.45	11.63	11.38	11.56	196,909	+0.14(+1.24%)
Sep 21, 2005	11.72	11.86	11.41	11.41	189,398	-0.34(-2.92%)
Sep 20, 2005	12.03	12.11	11.75	11.76	105,161	-0.23(-1.90%)
Sep 19, 2005	11.99	12.11	11.98	11.98	108,112	-0.04(-0.34%)
Sep 16, 2005	11.82	12.03	11.70	12.03	306,900	+0.28(+2.41%)
Sep 15, 2005	11.67	11.78	11.63	11.74	93,626	+0.06(+0.48%)
Sep 14, 2005	12.02	12.08	11.63	11.69	195,568	-0.19(-1.57%)
Sep 13, 2005	12.11	12.11	11.87	11.87	99,527	-0.23(-1.91%)
Sep 12, 2005	12.11	12.16	11.96	12.10	116,965	-0.01(-0.12%)
Sep 09, 2005	11.74	12.17	11.71	12.12	159,352	+0.47(+4.03%)
Sep 08, 2005	11.87	11.89	11.61	11.65	125,550	-0.21(-1.73%)
Sep 07, 2005	11.92	11.92	11.81	11.85	116,160	-0.07(-0.62%)
Sep 06, 2005	11.93	12.25	11.80	11.93	193,690	+0.00(+0.00%)
Sep 02, 2005	12.08	12.08	11.86	11.93	79,139	-0.15(-1.23%)

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.