Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.64	12.84	12.37	12.46	763,656	+0.00(+0.00%)
Nov 29, 2005	12.83	12.83	12.08	12.46	1,153,091	-0.13(-1.02%)
Nov 28, 2005	12.45	13.05	12.41	12.59	2,385,039	+0.21(+1.68%)
Nov 25, 2005	12.02	12.51	11.96	12.38	693,404	+0.00(+0.00%)
Nov 23, 2005	12.16	12.64	12.13	12.38	1,280,829	+0.17(+1.38%)
Nov 22, 2005	12.04	12.69	11.87	12.21	1,886,101	+0.40(+3.35%)
Nov 21, 2005	12.35	13.40	11.68	11.82	6,444,828	-0.49(-4.02%)
Nov 18, 2005	11.29	12.45	11.13	12.31	4,180,076	+1.20(+10.77%)
Nov 17, 2005	11.29	11.37	11.03	11.12	663,450	-0.04(-0.35%)
Nov 16, 2005	10.29	11.33	10.29	11.16	1,293,509	+0.22(+1.99%)
Nov 15, 2005	11.27	11.43	10.91	10.94	908,128	-0.41(-3.57%)
Nov 14, 2005	11.57	11.60	11.08	11.34	864,770	+0.07(+0.61%)
Nov 11, 2005	11.35	11.67	11.11	11.27	922,109	+0.07(+0.62%)
Nov 10, 2005	11.37	11.52	10.86	11.21	2,099,133	-0.30(-2.58%)
Nov 09, 2005	11.92	12.44	11.50	11.50	10,342,286	+1.35(+13.24%)
Nov 08, 2005	10.63	10.71	10.13	10.16	1,609,279	-0.55(-5.17%)
Nov 07, 2005	9.930	11.11	9.781	10.71	6,227,668	+0.88(+8.95%)
Nov 04, 2005	10.16	10.33	9.653	9.831	1,838,416	-0.43(-4.15%)
Nov 03, 2005	9.138	10.34	9.128	10.26	3,528,889	+1.14(+12.47%)
Nov 02, 2005	8.861	9.178	8.861	9.119	552,687	+0.21(+2.33%)
Nov 01, 2005	9.030	9.128	8.802	8.911	331,480	+0.04(+0.45%)
Oct 31, 2005	8.782	9.030	8.782	8.871	308,160	+0.08(+0.85%)
Oct 28, 2005	8.802	8.980	8.624	8.796	274,929	+0.07(+0.77%)
Oct 27, 2005	9.039	9.059	8.594	8.729	585,235	-0.29(-3.22%)
Oct 26, 2005	9.020	9.465	8.960	9.020	1,013,667	+0.02(+0.22%)
Oct 25, 2005	9.089	9.267	8.911	9.000	447,826	-0.07(-0.76%)
Oct 24, 2005	8.802	9.346	8.802	9.069	1,232,662	+0.31(+3.50%)
Oct 21, 2005	8.693	9.039	8.654	8.762	450,049	+0.03(+0.34%)
Oct 20, 2005	8.950	9.237	8.592	8.733	717,173	-0.03(-0.34%)
Oct 19, 2005	8.743	8.889	8.476	8.762	473,108	+0.00(+0.00%)
Oct 18, 2005	8.970	8.970	8.703	8.762	235,838	-0.19(-2.10%)
Oct 17, 2005	8.654	9.030	8.624	8.950	438,870	+0.26(+2.96%)
Oct 14, 2005	8.614	8.891	8.486	8.693	489,257	+0.18(+2.09%)
Oct 13, 2005	8.812	8.852	8.357	8.515	796,874	-0.28(-3.15%)
Oct 12, 2005	9.069	9.188	8.762	8.792	596,333	-0.30(-3.26%)
Oct 11, 2005	9.227	9.643	9.010	9.089	966,294	-0.09(-0.97%)
Oct 10, 2005	9.128	9.445	9.049	9.178	374,715	+0.05(+0.54%)
Oct 07, 2005	8.980	9.494	8.753	9.128	1,015,495	+0.14(+1.54%)
Oct 06, 2005	9.890	9.939	8.762	8.990	1,554,667	-0.85(-8.64%)
Oct 05, 2005	10.19	10.71	9.821	9.841	3,892,510	-0.10(-1.00%)
Oct 04, 2005	9.465	10.35	9.119	9.939	4,797,049	+0.69(+7.49%)
Oct 03, 2005	9.316	9.692	9.000	9.247	980,468	-0.06(-0.64%)
Sep 30, 2005	9.089	9.900	8.950	9.306	2,156,055	+0.16(+1.73%)
Sep 29, 2005	8.604	9.494	8.505	9.148	2,130,951	+0.50(+5.84%)
Sep 28, 2005	8.911	9.020	8.515	8.644	623,389	-0.32(-3.53%)
Sep 27, 2005	8.575	9.000	8.357	8.960	531,393	+0.39(+4.50%)
Sep 26, 2005	8.664	8.664	8.466	8.575	410,192	+0.12(+1.40%)
Sep 23, 2005	8.456	8.525	8.258	8.456	420,232	-0.10(-1.16%)
Sep 22, 2005	8.555	8.758	8.505	8.555	323,961	-0.18(-2.04%)
Sep 21, 2005	8.901	8.911	8.654	8.733	402,999	-0.15(-1.67%)
Sep 20, 2005	8.980	9.237	8.703	8.881	912,464	+0.16(+1.81%)
Sep 19, 2005	9.109	9.109	8.644	8.723	443,605	-0.20(-2.22%)
Sep 16, 2005	9.049	9.227	8.782	8.921	937,723	-0.14(-1.53%)
Sep 15, 2005	8.753	9.346	8.753	9.059	1,470,766	+0.40(+4.57%)
Sep 14, 2005	9.099	9.326	8.654	8.664	1,640,958	-0.57(-6.21%)
Sep 13, 2005	9.890	10.02	9.178	9.237	3,783,989	-0.85(-8.43%)
Sep 12, 2005	8.308	10.09	8.228	10.09	5,423,173	+1.80(+21.72%)
Sep 09, 2005	8.367	8.387	8.159	8.288	310,720	+0.11(+1.33%)
Sep 08, 2005	8.288	8.337	8.139	8.179	243,430	-0.13(-1.55%)
Sep 07, 2005	8.397	8.446	8.228	8.308	568,248	-0.07(-0.83%)
Sep 06, 2005	8.120	8.377	8.100	8.377	540,219	+0.28(+3.42%)
Sep 02, 2005	8.743	8.743	8.060	8.100	605,652	-0.45(-5.32%)

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.