Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.600	9.835	9.585	9.605	1,636,812	-0.04(-0.41%)
Nov 29, 2005	9.675	9.850	9.580	9.645	578,828	+0.06(+0.63%)
Nov 28, 2005	9.975	10.06	9.540	9.585	573,162	-0.30(-3.08%)
Nov 25, 2005	9.915	10.04	9.840	9.890	166,300	-0.05(-0.50%)
Nov 23, 2005	9.890	10.03	9.775	9.940	775,910	+0.11(+1.12%)
Nov 22, 2005	9.610	9.870	9.575	9.830	568,252	+0.19(+1.92%)
Nov 21, 2005	9.750	9.760	9.465	9.645	594,276	-0.05(-0.52%)
Nov 18, 2005	9.680	9.735	9.510	9.695	622,340	+0.12(+1.20%)
Nov 17, 2005	9.305	9.630	9.245	9.580	567,604	+0.34(+3.68%)
Nov 16, 2005	9.400	9.430	9.125	9.240	593,466	-0.16(-1.75%)
Nov 15, 2005	9.555	9.555	9.335	9.405	682,208	+0.05(+0.59%)
Nov 14, 2005	9.610	9.700	9.300	9.350	461,064	-0.21(-2.25%)
Nov 11, 2005	9.635	9.720	9.480	9.565	455,370	-0.09(-0.88%)
Nov 10, 2005	9.495	9.720	9.350	9.650	804,760	+0.16(+1.63%)
Nov 09, 2005	9.475	9.585	9.300	9.495	983,234	+0.04(+0.48%)
Nov 08, 2005	9.525	9.565	9.400	9.450	886,428	-0.11(-1.10%)
Nov 07, 2005	9.350	9.560	9.305	9.555	1,121,630	+0.25(+2.74%)
Nov 04, 2005	9.250	9.475	9.120	9.300	6,022,330	-0.17(-1.85%)
Nov 03, 2005	9.625	9.875	9.465	9.475	1,290,954	-0.10(-0.99%)
Nov 02, 2005	9.450	9.590	9.280	9.570	1,116,108	+0.09(+0.95%)
Nov 01, 2005	9.675	9.750	9.404	9.480	1,345,348	-0.21(-2.17%)
Oct 31, 2005	9.705	9.875	9.600	9.690	871,480	-0.03(-0.31%)
Oct 28, 2005	9.940	10.09	9.695	9.720	1,156,600	-0.51(-4.99%)
Oct 27, 2005	10.46	10.64	10.14	10.23	439,962	-0.28(-2.62%)
Oct 26, 2005	10.76	10.83	10.40	10.51	520,064	-0.09(-0.90%)
Oct 25, 2005	10.80	10.80	10.48	10.60	567,946	-0.15(-1.40%)
Oct 24, 2005	10.78	10.96	10.64	10.75	616,700	+0.00(+0.00%)
Oct 21, 2005	10.69	11.05	10.53	10.75	842,206	+0.10(+0.94%)
Oct 20, 2005	10.54	10.72	10.49	10.65	900,326	+0.07(+0.66%)
Oct 19, 2005	10.12	10.62	10.07	10.58	770,944	+0.42(+4.13%)
Oct 18, 2005	10.32	10.64	10.14	10.16	424,558	-0.12(-1.12%)
Oct 17, 2005	10.38	10.61	10.13	10.28	543,852	-0.12(-1.20%)
Oct 14, 2005	10.20	10.49	10.15	10.40	758,476	+0.28(+2.72%)
Oct 13, 2005	10.04	10.25	9.885	10.12	934,048	+0.07(+0.70%)
Oct 12, 2005	10.37	10.52	10.05	10.05	881,258	-0.37(-3.50%)
Oct 11, 2005	10.68	10.96	10.40	10.42	548,058	-0.30(-2.84%)
Oct 10, 2005	10.78	11.01	10.68	10.72	434,910	-0.08(-0.69%)
Oct 07, 2005	10.48	10.87	10.48	10.80	537,900	+0.36(+3.45%)
Oct 06, 2005	10.86	10.99	10.28	10.44	887,078	-0.42(-3.82%)
Oct 05, 2005	11.15	11.24	10.82	10.86	781,098	-0.34(-3.04%)
Oct 04, 2005	11.21	11.60	11.11	11.20	888,834	+0.08(+0.72%)
Oct 03, 2005	10.91	11.21	10.87	11.12	794,140	+0.19(+1.69%)
Sep 30, 2005	10.70	10.99	10.64	10.93	857,890	+0.27(+2.53%)
Sep 29, 2005	10.32	10.66	10.26	10.66	617,370	+0.40(+3.90%)
Sep 28, 2005	9.960	10.32	9.930	10.26	495,628	+0.27(+2.70%)
Sep 27, 2005	10.11	10.14	9.899	9.990	471,810	-0.13(-1.33%)
Sep 26, 2005	10.02	10.17	9.896	10.12	668,780	+0.17(+1.71%)
Sep 23, 2005	9.955	10.07	9.721	9.955	513,582	+0.12(+1.17%)
Sep 22, 2005	9.840	9.990	9.595	9.840	538,030	-0.03(-0.25%)
Sep 21, 2005	9.995	10.08	9.865	9.865	463,398	-0.16(-1.65%)
Sep 20, 2005	10.11	10.37	10.00	10.03	660,416	-0.16(-1.52%)
Sep 19, 2005	10.38	10.49	10.15	10.19	439,132	-0.22(-2.16%)
Sep 16, 2005	10.38	10.46	10.30	10.41	681,282	+0.12(+1.22%)
Sep 15, 2005	10.23	10.39	10.13	10.29	376,310	+0.05(+0.49%)
Sep 14, 2005	10.22	10.49	10.21	10.23	514,600	-0.04(-0.44%)
Sep 13, 2005	10.33	10.38	10.10	10.28	419,800	-0.11(-1.06%)
Sep 12, 2005	10.44	10.64	10.38	10.39	442,082	-0.11(-1.05%)
Sep 09, 2005	10.45	10.51	10.12	10.50	696,172	+0.13(+1.25%)
Sep 08, 2005	10.04	10.41	10.02	10.37	942,732	+0.28(+2.83%)
Sep 07, 2005	9.905	10.09	9.810	10.09	476,936	+0.16(+1.61%)
Sep 06, 2005	9.625	9.925	9.600	9.925	407,506	+0.29(+3.01%)
Sep 02, 2005	9.850	9.895	9.580	9.635	715,144	-0.25(-2.53%)

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.