Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.02	10.21	10.02	10.09	6,486,986	-0.07(-0.68%)
Nov 29, 2005	10.11	10.29	10.05	10.16	7,323,130	+0.05(+0.45%)
Nov 28, 2005	10.39	10.39	10.05	10.11	11,158,600	-0.39(-3.71%)
Nov 25, 2005	10.63	10.64	10.43	10.50	3,662,044	-0.16(-1.53%)
Nov 23, 2005	10.38	10.71	10.37	10.66	7,533,284	+0.34(+3.24%)
Nov 22, 2005	10.49	10.50	10.29	10.33	11,615,318	-0.27(-2.57%)
Nov 21, 2005	10.85	10.85	10.54	10.60	9,136,587	-0.29(-2.62%)
Nov 18, 2005	10.78	10.89	10.68	10.89	6,088,077	+0.14(+1.34%)
Nov 17, 2005	10.47	10.76	10.47	10.74	6,773,153	+0.26(+2.43%)
Nov 16, 2005	10.48	10.56	10.27	10.49	6,837,030	+0.04(+0.40%)
Nov 15, 2005	10.61	10.61	10.36	10.44	6,863,219	-0.30(-2.78%)
Nov 14, 2005	10.72	10.89	10.68	10.74	5,730,687	-0.03(-0.29%)
Nov 11, 2005	10.89	10.97	10.68	10.77	4,902,527	-0.12(-1.09%)
Nov 10, 2005	10.68	10.95	10.58	10.89	10,716,893	+0.11(+1.06%)
Nov 09, 2005	10.01	10.84	10.23	10.78	19,078,018	+0.77(+7.73%)
Nov 08, 2005	10.13	10.14	9.968	10.01	7,115,532	-0.17(-1.68%)
Nov 07, 2005	10.04	10.26	10.02	10.18	9,882,985	+0.13(+1.34%)
Nov 04, 2005	10.07	10.12	9.896	10.04	6,535,213	-0.06(-0.57%)
Nov 03, 2005	9.972	10.14	9.891	10.10	14,225,953	+0.28(+2.89%)
Nov 02, 2005	9.518	9.816	9.409	9.816	7,674,771	+0.31(+3.23%)
Nov 01, 2005	9.495	9.557	9.428	9.509	8,177,160	-0.10(-1.03%)
Oct 31, 2005	9.362	9.752	9.362	9.608	14,059,236	+0.29(+3.13%)
Oct 28, 2005	9.064	9.316	9.011	9.316	12,608,279	+0.23(+2.59%)
Oct 27, 2005	9.464	9.498	9.074	9.082	7,488,251	-0.38(-4.00%)
Oct 26, 2005	9.620	9.720	9.460	9.460	5,859,399	-0.19(-1.95%)
Oct 25, 2005	9.597	9.675	9.478	9.648	8,551,158	+0.06(+0.62%)
Oct 24, 2005	9.557	9.623	9.417	9.589	9,037,259	+0.04(+0.39%)
Oct 21, 2005	9.612	9.703	9.507	9.551	6,713,428	-0.08(-0.88%)
Oct 20, 2005	9.858	9.961	9.623	9.636	6,857,790	-0.19(-1.96%)
Oct 19, 2005	9.600	9.860	9.503	9.828	9,143,294	+0.16(+1.70%)
Oct 18, 2005	9.808	9.847	9.612	9.664	5,468,154	-0.14(-1.45%)
Oct 17, 2005	10.01	10.01	9.734	9.806	7,703,515	-0.22(-2.20%)
Oct 14, 2005	9.929	10.14	9.786	10.03	6,248,407	+0.13(+1.34%)
Oct 13, 2005	9.730	9.908	9.705	9.894	7,215,498	+0.15(+1.49%)
Oct 12, 2005	9.980	9.990	9.636	9.748	11,623,941	-0.27(-2.73%)
Oct 11, 2005	9.994	10.13	9.974	10.02	6,677,977	+0.04(+0.41%)
Oct 10, 2005	10.15	10.19	9.875	9.982	7,158,648	-0.19(-1.91%)
Oct 07, 2005	10.24	10.32	10.14	10.18	7,945,608	+0.00(+0.00%)
Oct 06, 2005	9.626	10.38	9.626	10.18	19,984,428	+0.22(+2.19%)
Oct 05, 2005	10.11	10.14	9.935	9.958	7,066,985	-0.11(-1.12%)
Oct 04, 2005	10.24	10.31	10.07	10.07	8,204,308	-0.17(-1.70%)
Oct 03, 2005	10.47	10.47	10.22	10.24	9,548,271	-0.22(-2.14%)
Sep 30, 2005	10.50	10.53	10.42	10.47	6,261,182	-0.03(-0.30%)
Sep 29, 2005	10.47	10.56	10.33	10.50	6,958,395	+0.02(+0.18%)
Sep 28, 2005	10.51	10.64	10.31	10.48	9,337,479	-0.03(-0.27%)
Sep 27, 2005	10.35	10.58	10.29	10.51	10,042,995	+0.19(+1.82%)
Sep 26, 2005	10.49	10.72	10.25	10.32	10,851,673	-0.04(-0.39%)
Sep 23, 2005	10.40	10.57	10.23	10.36	10,922,895	-0.03(-0.32%)
Sep 22, 2005	10.39	10.44	9.888	10.39	12,900,514	+0.44(+4.40%)
Sep 21, 2005	10.10	10.11	9.811	9.957	13,764,764	-0.18(-1.79%)
Sep 20, 2005	10.34	10.47	10.04	10.14	12,062,134	-0.15(-1.43%)
Sep 19, 2005	10.29	10.72	10.25	10.29	9,875,958	-0.10(-0.99%)
Sep 16, 2005	10.31	10.39	10.22	10.39	12,630,636	+0.15(+1.45%)
Sep 15, 2005	10.35	10.39	10.18	10.24	9,018,735	-0.06(-0.55%)
Sep 14, 2005	10.69	10.69	10.26	10.30	12,803,741	-0.31(-2.95%)
Sep 13, 2005	10.80	10.83	10.60	10.61	9,853,282	-0.21(-1.97%)
Sep 12, 2005	10.72	10.85	10.57	10.82	10,661,960	+0.10(+0.92%)
Sep 09, 2005	10.56	10.76	10.56	10.72	11,224,393	+0.17(+1.62%)
Sep 08, 2005	10.62	10.65	10.41	10.55	12,135,273	-0.14(-1.32%)
Sep 07, 2005	10.55	10.71	10.47	10.69	10,826,122	+0.15(+1.38%)
Sep 06, 2005	10.39	10.66	10.39	10.55	12,421,121	+0.18(+1.75%)
Sep 02, 2005	10.29	10.46	10.29	10.37	11,135,924	+0.06(+0.62%)

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.