Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.198	8.239	8.135	8.194	83,707	-0.00(-0.05%)
Nov 29, 2005	8.265	8.265	8.185	8.198	89,287	-0.02(-0.27%)
Nov 28, 2005	8.391	8.400	8.207	8.221	175,450	-0.17(-2.03%)
Nov 25, 2005	8.364	8.404	8.333	8.391	18,750	+0.03(+0.38%)
Nov 23, 2005	8.373	8.418	8.359	8.359	123,217	-0.01(-0.16%)
Nov 22, 2005	8.243	8.373	8.234	8.373	73,885	+0.15(+1.85%)
Nov 21, 2005	7.974	8.270	7.952	8.221	158,709	+0.27(+3.44%)
Nov 18, 2005	7.885	7.983	7.853	7.947	263,622	+0.15(+1.95%)
Nov 17, 2005	7.817	7.840	7.745	7.795	67,412	+0.02(+0.23%)
Nov 16, 2005	7.938	7.938	7.777	7.777	39,509	-0.17(-2.09%)
Nov 15, 2005	7.974	7.974	7.862	7.943	35,491	-0.04(-0.56%)
Nov 14, 2005	8.028	8.055	7.934	7.988	64,064	-0.07(-0.89%)
Nov 11, 2005	8.046	8.153	8.046	8.059	123,217	-0.00(-0.06%)
Nov 10, 2005	7.974	8.064	7.907	8.064	43,081	+0.11(+1.41%)
Nov 09, 2005	7.979	8.046	7.912	7.952	93,529	-0.04(-0.50%)
Nov 08, 2005	7.916	7.997	7.894	7.992	37,500	+0.05(+0.68%)
Nov 07, 2005	7.916	8.010	7.901	7.938	76,564	+0.02(+0.28%)
Nov 04, 2005	7.997	7.997	7.880	7.916	35,491	-0.12(-1.45%)
Nov 03, 2005	8.059	8.064	8.010	8.032	60,715	-0.03(-0.33%)
Nov 02, 2005	8.019	8.073	7.997	8.059	149,110	+0.04(+0.50%)
Nov 01, 2005	8.176	8.185	7.983	8.019	89,287	-0.26(-3.14%)
Oct 31, 2005	8.221	8.279	8.064	8.279	58,483	+0.10(+1.26%)
Oct 28, 2005	8.176	8.239	8.122	8.176	75,448	+0.03(+0.33%)
Oct 27, 2005	8.413	8.413	8.140	8.149	74,555	-0.26(-3.14%)
Oct 26, 2005	8.391	8.445	8.297	8.413	35,491	-0.02(-0.27%)
Oct 25, 2005	8.409	8.445	8.351	8.436	37,724	+0.03(+0.32%)
Oct 24, 2005	8.064	8.409	7.974	8.409	34,375	+0.44(+5.51%)
Oct 21, 2005	7.840	7.974	7.840	7.970	31,697	+0.13(+1.66%)
Oct 20, 2005	7.979	7.997	7.772	7.840	50,001	-0.09(-1.19%)
Oct 19, 2005	7.773	7.934	7.428	7.934	124,556	+0.16(+2.07%)
Oct 18, 2005	8.064	8.171	7.683	7.773	70,760	-0.30(-3.72%)
Oct 17, 2005	8.454	8.454	8.015	8.073	70,760	-0.39(-4.66%)
Oct 14, 2005	8.342	8.467	8.333	8.467	18,527	+0.11(+1.34%)
Oct 13, 2005	8.445	8.445	8.324	8.355	37,724	-0.09(-1.01%)
Oct 12, 2005	8.579	8.624	8.427	8.440	170,539	-0.14(-1.62%)
Oct 11, 2005	8.870	8.879	8.579	8.579	31,027	-0.27(-3.04%)
Oct 10, 2005	9.309	9.309	8.848	8.848	44,867	-0.04(-0.40%)
Oct 07, 2005	8.893	8.951	8.870	8.884	14,062	+0.02(+0.20%)
Oct 06, 2005	8.857	8.978	8.749	8.866	103,350	-0.02(-0.25%)
Oct 05, 2005	8.893	8.924	8.803	8.888	46,429	+0.02(+0.25%)
Oct 04, 2005	8.987	9.009	8.812	8.866	22,098	-0.12(-1.35%)
Oct 03, 2005	8.906	9.000	8.906	8.987	29,465	+0.03(+0.30%)
Sep 30, 2005	8.821	8.960	8.803	8.960	47,992	+0.16(+1.83%)
Sep 29, 2005	8.951	8.951	8.736	8.799	49,778	-0.15(-1.65%)
Sep 28, 2005	8.893	8.964	8.870	8.946	102,681	+0.08(+0.86%)
Sep 27, 2005	8.946	8.982	8.870	8.870	64,733	-0.07(-0.80%)
Sep 26, 2005	8.960	9.040	8.924	8.942	54,019	-0.02(-0.20%)
Sep 23, 2005	8.960	9.014	8.839	8.960	38,840	+0.07(+0.76%)
Sep 22, 2005	8.870	8.946	8.848	8.893	41,965	+0.07(+0.76%)
Sep 21, 2005	9.094	9.094	8.655	8.825	120,315	-0.26(-2.91%)
Sep 20, 2005	9.076	9.300	9.018	9.090	64,510	+0.02(+0.20%)
Sep 19, 2005	9.072	9.076	8.933	9.072	74,108	+0.00(+0.00%)
Sep 16, 2005	9.031	9.081	8.946	9.072	114,065	+0.11(+1.25%)
Sep 15, 2005	8.848	9.049	8.785	8.960	71,430	+0.00(+0.00%)
Sep 14, 2005	9.152	9.152	8.960	8.960	33,929	-0.17(-1.86%)
Sep 13, 2005	9.314	9.314	9.081	9.130	41,742	-0.18(-1.97%)
Sep 12, 2005	9.318	9.354	9.273	9.314	54,688	-0.02(-0.24%)
Sep 09, 2005	9.296	9.408	9.291	9.336	41,518	+0.03(+0.29%)
Sep 08, 2005	9.296	9.358	9.238	9.309	20,313	-0.03(-0.29%)
Sep 07, 2005	9.224	9.403	9.224	9.336	43,081	+0.17(+1.81%)
Sep 06, 2005	9.072	9.170	9.067	9.170	50,001	+0.07(+0.79%)
Sep 02, 2005	9.188	9.188	9.094	9.099	63,394	-0.09(-0.93%)

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.