Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.54	12.68	12.39	12.55	12,335,918	+0.02(+0.14%)
Nov 29, 2005	12.47	12.62	12.42	12.53	10,023,037	+0.06(+0.51%)
Nov 28, 2005	12.53	12.54	12.37	12.47	14,859,915	+0.22(+1.80%)
Nov 25, 2005	12.30	12.43	12.24	12.25	3,778,534	-0.02(-0.18%)
Nov 23, 2005	12.12	12.29	12.06	12.27	14,220,488	+0.07(+0.59%)
Nov 22, 2005	11.50	12.28	11.49	12.20	38,528,120	+0.80(+6.98%)
Nov 21, 2005	11.42	11.42	11.34	11.40	12,653,697	-0.02(-0.16%)
Nov 18, 2005	11.45	11.52	11.39	11.42	9,979,377	+0.05(+0.41%)
Nov 17, 2005	11.37	11.46	11.32	11.37	13,992,792	-0.17(-1.47%)
Nov 16, 2005	11.43	11.57	11.40	11.54	6,122,917	+0.13(+1.16%)
Nov 15, 2005	11.42	11.46	11.39	11.41	8,613,202	-0.14(-1.25%)
Nov 14, 2005	11.54	11.65	11.51	11.55	7,657,100	-0.01(-0.05%)
Nov 11, 2005	11.56	11.61	11.49	11.56	6,152,761	-0.07(-0.64%)
Nov 10, 2005	11.47	11.65	11.40	11.63	7,489,092	+0.15(+1.31%)
Nov 09, 2005	11.41	11.57	11.32	11.48	6,913,220	+0.07(+0.60%)
Nov 08, 2005	11.40	11.45	11.37	11.41	7,127,100	+0.00(+0.02%)
Nov 07, 2005	11.21	11.44	11.22	11.41	9,307,343	+0.20(+1.81%)
Nov 04, 2005	11.30	11.38	11.15	11.21	8,080,990	-0.09(-0.82%)
Nov 03, 2005	11.31	11.46	11.26	11.30	15,315,859	+0.06(+0.50%)
Nov 02, 2005	11.08	11.28	11.06	11.25	10,389,450	+0.19(+1.72%)
Nov 01, 2005	10.98	11.10	10.93	11.06	7,945,589	+0.08(+0.69%)
Oct 31, 2005	10.82	11.04	10.80	10.98	10,171,702	+0.19(+1.74%)
Oct 28, 2005	10.54	10.80	10.51	10.79	7,595,755	+0.27(+2.54%)
Oct 27, 2005	10.70	10.73	10.50	10.52	4,757,847	-0.18(-1.66%)
Oct 26, 2005	10.54	10.72	10.46	10.70	10,339,158	+0.16(+1.53%)
Oct 25, 2005	10.61	10.61	10.52	10.54	8,950,877	-0.05(-0.43%)
Oct 24, 2005	10.45	10.59	10.42	10.59	7,735,025	+0.24(+2.34%)
Oct 21, 2005	10.46	10.50	10.31	10.34	20,503,676	-0.26(-2.42%)
Oct 20, 2005	10.66	10.79	10.53	10.60	8,715,997	-0.04(-0.37%)
Oct 19, 2005	10.54	10.64	10.46	10.64	9,166,414	+0.08(+0.74%)
Oct 18, 2005	10.67	10.68	10.53	10.56	9,485,299	-0.17(-1.62%)
Oct 17, 2005	10.74	10.80	10.68	10.74	5,753,740	-0.00(-0.03%)
Oct 14, 2005	10.74	10.79	10.65	10.74	10,688,992	+0.00(+0.03%)
Oct 13, 2005	10.79	10.83	10.69	10.74	9,936,822	-0.10(-0.89%)
Oct 12, 2005	10.78	10.91	10.76	10.83	6,962,407	+0.05(+0.49%)
Oct 11, 2005	10.93	10.94	10.75	10.78	10,641,463	-0.16(-1.50%)
Oct 10, 2005	11.06	11.11	10.94	10.94	6,177,630	-0.11(-1.03%)
Oct 07, 2005	10.99	11.11	10.99	11.06	13,152,749	+0.14(+1.24%)
Oct 06, 2005	10.91	10.93	10.80	10.92	18,365,988	+0.05(+0.47%)
Oct 05, 2005	11.01	11.06	10.87	10.87	11,646,199	-0.13(-1.15%)
Oct 04, 2005	11.44	11.44	11.00	11.00	12,341,997	-0.15(-1.36%)
Oct 03, 2005	11.07	11.18	11.03	11.15	6,387,088	+0.08(+0.69%)
Sep 30, 2005	10.95	11.10	10.92	11.07	9,885,977	+0.11(+0.99%)
Sep 29, 2005	11.01	11.08	10.92	10.97	10,810,577	-0.04(-0.38%)
Sep 28, 2005	11.23	11.23	11.00	11.01	12,538,744	-0.18(-1.60%)
Sep 27, 2005	11.04	11.21	10.99	11.19	13,835,284	+0.17(+1.54%)
Sep 26, 2005	11.00	11.07	10.84	11.02	11,853,446	+0.06(+0.54%)
Sep 23, 2005	10.96	11.04	10.87	10.96	12,796,284	-0.08(-0.71%)
Sep 22, 2005	10.94	11.08	10.86	11.03	10,251,838	+0.10(+0.96%)
Sep 21, 2005	11.04	11.04	10.82	10.93	16,395,756	-0.11(-1.03%)
Sep 20, 2005	11.13	11.18	11.02	11.04	12,280,099	-0.10(-0.92%)
Sep 19, 2005	11.15	11.31	11.10	11.15	14,961,604	-0.17(-1.52%)
Sep 16, 2005	11.35	11.38	11.25	11.32	15,998,394	-0.02(-0.14%)
Sep 15, 2005	11.48	11.49	11.30	11.33	12,805,126	-0.15(-1.32%)
Sep 14, 2005	11.70	11.70	11.44	11.49	14,768,174	-0.21(-1.81%)
Sep 13, 2005	11.82	11.82	11.64	11.70	7,448,748	-0.12(-1.04%)
Sep 12, 2005	11.66	11.84	11.63	11.82	7,201,156	+0.14(+1.21%)
Sep 09, 2005	11.71	11.75	11.65	11.68	10,019,721	-0.03(-0.26%)
Sep 08, 2005	11.84	11.86	11.67	11.71	8,881,242	-0.21(-1.73%)
Sep 07, 2005	11.96	11.96	11.80	11.92	5,634,366	-0.04(-0.30%)
Sep 06, 2005	11.84	11.99	11.77	11.95	8,635,308	+0.18(+1.55%)
Sep 02, 2005	11.78	11.86	11.75	11.77	9,056,988	+0.03(+0.25%)

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.