Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.17	10.36	10.03	10.26	37,837	+0.17(+1.70%)
Nov 29, 2005	10.00	10.23	10.00	10.09	54,261	+0.07(+0.66%)
Nov 28, 2005	10.08	10.14	9.967	10.02	34,202	-0.17(-1.62%)
Nov 25, 2005	10.08	10.29	10.08	10.19	4,292	+0.05(+0.46%)
Nov 23, 2005	10.05	10.28	9.994	10.14	15,622	+0.06(+0.59%)
Nov 22, 2005	10.23	10.24	9.901	10.08	171,842	-0.07(-0.65%)
Nov 21, 2005	9.835	10.22	9.782	10.15	72,462	+0.36(+3.72%)
Nov 18, 2005	10.18	10.18	9.690	9.782	731,255	-0.24(-2.44%)
Nov 17, 2005	10.24	10.24	9.855	10.03	34,873	-0.13(-1.30%)
Nov 16, 2005	9.789	10.24	9.769	10.16	39,417	+0.30(+3.09%)
Nov 15, 2005	10.16	10.23	9.802	9.855	15,199	-0.34(-3.37%)
Nov 14, 2005	9.670	10.26	9.518	10.20	53,737	+0.43(+4.40%)
Nov 11, 2005	9.676	9.842	9.452	9.769	36,429	-0.04(-0.40%)
Nov 10, 2005	9.524	9.848	9.379	9.809	41,488	-0.01(-0.07%)
Nov 09, 2005	9.683	9.888	9.538	9.815	31,018	+0.20(+2.06%)
Nov 08, 2005	9.736	9.736	9.333	9.617	38,713	-0.23(-2.35%)
Nov 07, 2005	9.723	10.05	9.471	9.848	24,891	-0.01(-0.07%)
Nov 04, 2005	9.571	10.04	9.571	9.855	52,313	+0.22(+2.26%)
Nov 03, 2005	9.961	10.09	9.604	9.637	58,772	-0.23(-2.34%)
Nov 02, 2005	9.604	9.921	9.531	9.868	36,305	+0.10(+1.01%)
Nov 01, 2005	9.551	9.928	9.551	9.769	40,895	+0.22(+2.28%)
Oct 31, 2005	9.300	9.584	9.253	9.551	48,065	+0.19(+1.98%)
Oct 28, 2005	9.234	9.366	9.115	9.366	27,905	+0.13(+1.43%)
Oct 27, 2005	9.200	9.511	9.095	9.234	55,640	-0.06(-0.64%)
Oct 26, 2005	8.903	9.392	8.903	9.293	25,216	+0.44(+4.93%)
Oct 25, 2005	9.200	9.267	8.625	8.857	36,444	-0.34(-3.74%)
Oct 24, 2005	8.929	9.247	8.929	9.200	48,528	+0.42(+4.74%)
Oct 21, 2005	8.632	8.910	8.632	8.784	51,810	+0.13(+1.45%)
Oct 20, 2005	8.698	8.844	8.533	8.658	41,049	-0.07(-0.76%)
Oct 19, 2005	8.751	9.161	8.526	8.725	109,861	-0.07(-0.75%)
Oct 18, 2005	9.412	9.564	8.791	8.791	71,849	-0.80(-8.34%)
Oct 17, 2005	9.789	9.789	9.584	9.590	110,254	-0.29(-2.94%)
Oct 14, 2005	9.637	9.914	9.584	9.881	31,610	+0.18(+1.84%)
Oct 13, 2005	9.736	9.914	9.584	9.703	80,548	-0.15(-1.48%)
Oct 12, 2005	10.16	10.26	9.604	9.848	92,726	-0.40(-3.93%)
Oct 11, 2005	10.28	10.50	9.848	10.25	52,381	+0.02(+0.19%)
Oct 10, 2005	10.52	10.60	10.13	10.23	38,781	-0.50(-4.68%)
Oct 07, 2005	10.60	11.02	10.60	10.73	28,707	-0.08(-0.73%)
Oct 06, 2005	10.54	10.81	10.52	10.81	48,817	+0.22(+2.12%)
Oct 05, 2005	10.89	10.89	10.58	10.59	49,458	-0.41(-3.73%)
Oct 04, 2005	11.15	11.73	11.00	11.00	50,753	-0.02(-0.18%)
Oct 03, 2005	10.85	11.18	10.84	11.02	56,062	+0.03(+0.30%)
Sep 30, 2005	11.12	11.12	10.65	10.98	40,061	+0.03(+0.30%)
Sep 29, 2005	10.63	10.96	10.48	10.95	20,816	+0.29(+2.73%)
Sep 28, 2005	10.60	10.79	10.15	10.66	42,173	+0.13(+1.19%)
Sep 27, 2005	10.56	10.86	10.38	10.54	62,716	-0.04(-0.38%)
Sep 26, 2005	10.74	11.03	10.34	10.58	69,004	-0.19(-1.78%)
Sep 23, 2005	10.77	11.03	10.25	10.77	29,053	+0.32(+3.10%)
Sep 22, 2005	10.44	10.64	10.28	10.44	35,967	-0.13(-1.25%)
Sep 21, 2005	10.64	10.75	10.50	10.58	37,694	-0.18(-1.66%)
Sep 20, 2005	11.04	11.33	10.59	10.75	44,596	-0.26(-2.40%)
Sep 19, 2005	11.44	11.70	10.91	11.02	88,398	-0.46(-4.03%)
Sep 16, 2005	11.89	11.89	11.26	11.48	94,092	-0.32(-2.69%)
Sep 15, 2005	11.57	11.85	11.57	11.80	35,056	+0.08(+0.68%)
Sep 14, 2005	11.83	12.06	11.57	11.72	43,876	+0.04(+0.34%)
Sep 13, 2005	11.80	11.84	11.68	11.68	15,001	-0.21(-1.78%)
Sep 12, 2005	11.50	11.95	11.41	11.89	42,293	+0.16(+1.35%)
Sep 09, 2005	11.73	11.82	11.53	11.73	35,132	+0.11(+0.97%)
Sep 08, 2005	11.95	11.95	11.58	11.62	45,464	-0.29(-2.44%)
Sep 07, 2005	11.79	12.09	11.57	11.91	48,292	+0.19(+1.64%)
Sep 06, 2005	11.84	11.89	11.62	11.72	20,279	+0.10(+0.85%)
Sep 02, 2005	11.88	11.93	11.43	11.62	52,575	-0.32(-2.71%)

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.