Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.373	9.483	9.283	9.330	1,603,886	-0.04(-0.41%)
Nov 29, 2005	9.339	9.368	9.160	9.368	2,966,082	+0.10(+1.10%)
Nov 28, 2005	9.067	9.436	9.067	9.266	1,379,408	-0.20(-2.15%)
Nov 25, 2005	9.364	9.483	9.364	9.470	592,084	+0.14(+1.45%)
Nov 23, 2005	9.356	9.415	9.228	9.334	1,077,825	-0.04(-0.41%)
Nov 22, 2005	9.288	9.423	9.250	9.373	1,879,060	+0.11(+1.19%)
Nov 21, 2005	9.271	9.449	9.245	9.262	2,332,733	+0.04(+0.41%)
Nov 18, 2005	9.152	9.237	9.012	9.224	2,909,962	+0.07(+0.74%)
Nov 17, 2005	9.245	9.415	9.016	9.156	2,835,450	-0.17(-1.86%)
Nov 16, 2005	9.436	9.733	8.957	9.330	3,824,144	-0.53(-5.38%)
Nov 15, 2005	9.911	9.966	9.669	9.860	828,116	-0.06(-0.64%)
Nov 14, 2005	10.11	10.11	9.881	9.924	809,017	-0.17(-1.68%)
Nov 11, 2005	10.18	10.21	10.03	10.09	431,035	-0.11(-1.04%)
Nov 10, 2005	10.18	10.25	10.00	10.20	709,982	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.996	10.19	714,227	+0.18(+1.78%)
Nov 08, 2005	9.941	10.09	9.932	10.01	1,365,496	+0.07(+0.68%)
Nov 07, 2005	9.911	9.987	9.754	9.941	1,116,731	+0.03(+0.30%)
Nov 04, 2005	9.975	10.00	9.818	9.911	646,317	-0.07(-0.72%)
Nov 03, 2005	9.966	10.17	9.894	9.983	865,608	+0.08(+0.77%)
Nov 02, 2005	9.733	9.907	9.733	9.907	601,752	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.750	9.771	676,971	-0.24(-2.37%)
Oct 31, 2005	9.987	10.09	9.839	10.01	1,144,555	+0.18(+1.86%)
Oct 28, 2005	9.775	9.877	9.741	9.826	1,129,936	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.712	9.746	608,590	-0.22(-2.25%)
Oct 26, 2005	10.11	10.21	9.949	9.970	688,996	-0.12(-1.18%)
Oct 25, 2005	9.881	10.12	9.805	10.09	861,599	+0.17(+1.67%)
Oct 24, 2005	9.763	9.966	9.631	9.924	746,059	+0.16(+1.61%)
Oct 21, 2005	9.758	9.873	9.724	9.767	544,217	+0.01(+0.13%)
Oct 20, 2005	9.881	10.09	9.724	9.754	661,644	-0.15(-1.54%)
Oct 19, 2005	9.911	10.06	9.758	9.907	1,170,493	-0.05(-0.47%)
Oct 18, 2005	10.07	10.17	9.915	9.954	1,198,081	-0.16(-1.55%)
Oct 17, 2005	9.754	10.14	9.737	10.11	1,767,765	+0.16(+1.58%)
Oct 14, 2005	9.920	10.17	9.877	9.954	704,559	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.585	9.920	2,051,899	-0.20(-2.01%)
Oct 12, 2005	10.35	10.49	10.07	10.12	2,037,987	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.53	10.61	1,556,255	-0.01(-0.08%)
Oct 10, 2005	11.03	11.03	10.60	10.62	1,601,292	-0.51(-4.61%)
Oct 07, 2005	11.13	11.31	10.94	11.13	1,160,117	+0.13(+1.16%)
Oct 06, 2005	11.11	11.41	10.82	11.00	1,120,268	-0.31(-2.77%)
Oct 05, 2005	11.84	11.98	11.31	11.31	614,013	-0.62(-5.19%)
Oct 04, 2005	11.94	12.12	11.90	11.93	866,551	+0.00(+0.00%)
Oct 03, 2005	11.98	12.15	11.92	11.93	1,023,120	-0.00(-0.04%)
Sep 30, 2005	11.80	11.94	11.79	11.94	839,670	+0.15(+1.26%)
Sep 29, 2005	11.56	11.87	11.46	11.79	1,033,259	+0.26(+2.28%)
Sep 28, 2005	11.47	11.62	11.40	11.53	825,758	+0.04(+0.37%)
Sep 27, 2005	11.44	11.60	11.43	11.48	728,374	+0.03(+0.22%)
Sep 26, 2005	11.56	11.60	11.40	11.46	924,557	+0.01(+0.07%)
Sep 23, 2005	11.45	11.61	11.43	11.45	821,278	-0.02(-0.18%)
Sep 22, 2005	11.79	11.82	11.44	11.47	846,744	-0.28(-2.35%)
Sep 21, 2005	11.90	11.93	11.67	11.75	768,931	-0.10(-0.82%)
Sep 20, 2005	12.04	12.07	11.80	11.85	771,997	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	11.99	12.00	577,701	-0.17(-1.39%)
Sep 16, 2005	12.06	12.18	12.04	12.17	569,919	+0.11(+0.91%)
Sep 15, 2005	12.09	12.19	12.03	12.06	370,436	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.09	644,902	+0.00(+0.03%)
Sep 13, 2005	12.12	12.26	12.04	12.08	842,028	-0.20(-1.59%)
Sep 12, 2005	12.40	12.40	12.14	12.28	793,218	+0.08(+0.70%)
Sep 09, 2005	12.03	12.24	11.99	12.19	941,298	+0.12(+0.98%)
Sep 08, 2005	12.07	12.22	11.93	12.07	1,222,603	+0.01(+0.07%)
Sep 07, 2005	12.00	12.14	11.89	12.07	657,871	+0.04(+0.35%)
Sep 06, 2005	11.97	12.07	11.96	12.02	690,411	+0.09(+0.75%)
Sep 02, 2005	12.10	12.12	11.88	11.93	470,649	-0.11(-0.92%)

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.