Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.45	28.48	27.97	28.06	958,066	-0.33(-1.15%)
Nov 29, 2005	28.44	28.74	28.34	28.39	1,167,658	+0.17(+0.61%)
Nov 28, 2005	28.76	28.81	28.15	28.22	1,171,247	-0.53(-1.83%)
Nov 25, 2005	28.72	28.81	28.48	28.74	214,251	+0.06(+0.19%)
Nov 23, 2005	28.62	28.90	28.36	28.69	1,464,376	+0.10(+0.36%)
Nov 22, 2005	28.41	28.69	28.11	28.58	1,811,384	+0.07(+0.24%)
Nov 21, 2005	27.81	28.54	27.77	28.51	1,729,580	+0.82(+2.95%)
Nov 18, 2005	27.06	27.77	27.06	27.70	2,394,872	+0.67(+2.49%)
Nov 17, 2005	26.39	27.09	26.20	27.02	1,460,092	+0.82(+3.15%)
Nov 16, 2005	26.31	26.48	26.01	26.20	1,481,691	+0.00(+0.00%)
Nov 15, 2005	26.74	26.78	26.01	26.20	2,574,675	-0.54(-2.02%)
Nov 14, 2005	27.23	27.37	26.54	26.74	2,600,790	-0.77(-2.80%)
Nov 11, 2005	27.13	27.68	26.99	27.51	1,187,543	+0.56(+2.08%)
Nov 10, 2005	26.31	26.95	26.05	26.95	1,232,135	+0.64(+2.42%)
Nov 09, 2005	25.79	26.32	25.62	26.31	1,644,146	+0.66(+2.57%)
Nov 08, 2005	25.58	25.72	25.24	25.65	1,148,723	+0.07(+0.27%)
Nov 07, 2005	25.08	25.64	25.07	25.58	1,549,621	+0.53(+2.13%)
Nov 04, 2005	25.71	25.86	24.75	25.05	2,499,483	-0.77(-2.98%)
Nov 03, 2005	25.40	26.30	25.27	25.82	2,415,782	+0.37(+1.44%)
Nov 02, 2005	24.88	25.64	24.75	25.45	2,254,297	+0.64(+2.57%)
Nov 01, 2005	24.32	24.95	24.32	24.81	2,091,080	+0.38(+1.56%)
Oct 31, 2005	23.82	24.59	23.72	24.43	1,396,506	+0.53(+2.23%)
Oct 28, 2005	23.07	24.07	22.80	23.90	2,042,447	+1.24(+5.47%)
Oct 27, 2005	23.17	23.17	22.51	22.66	814,929	-0.51(-2.18%)
Oct 26, 2005	23.04	23.50	22.75	23.17	1,672,142	+0.36(+1.58%)
Oct 25, 2005	22.04	22.84	22.04	22.80	1,533,891	+0.66(+2.97%)
Oct 24, 2005	21.50	22.25	21.30	22.15	1,189,996	+0.90(+4.24%)
Oct 21, 2005	21.41	21.59	21.14	21.25	2,432,089	+0.18(+0.85%)
Oct 20, 2005	21.29	21.61	20.89	21.07	2,064,238	-0.21(-0.98%)
Oct 19, 2005	21.90	21.90	20.93	21.27	2,248,813	+10.47(+96.89%)
Oct 14, 2005	10.83	10.86	10.62	10.80	1,996,475	-0.01(-0.10%)
Oct 13, 2005	11.08	11.08	10.75	10.82	2,391,298	-0.24(-2.15%)
Oct 12, 2005	11.19	11.37	10.97	11.05	2,688,832	-0.12(-1.04%)
Oct 11, 2005	10.92	11.22	10.84	11.17	1,950,901	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.84	10.91	1,366,677	+0.06(+0.53%)
Oct 07, 2005	10.84	10.94	10.70	10.85	888,098	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,683,494	-0.10(-0.89%)
Oct 05, 2005	11.07	11.09	10.82	10.87	1,195,194	-0.20(-1.77%)
Oct 04, 2005	11.17	11.28	11.07	11.07	922,727	-0.10(-0.90%)
Oct 03, 2005	11.15	11.28	11.05	11.17	1,867,428	+0.06(+0.51%)
Sep 30, 2005	10.92	11.14	10.82	11.11	2,097,819	+0.21(+1.89%)
Sep 29, 2005	10.58	10.91	10.55	10.90	2,002,830	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.52	10.58	1,131,411	+0.01(+0.08%)
Sep 27, 2005	10.50	10.64	10.42	10.57	1,674,168	+0.11(+1.04%)
Sep 26, 2005	10.56	10.59	10.36	10.46	1,073,911	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.42	10.47	1,132,164	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,055,365	-0.04(-0.34%)
Sep 21, 2005	10.60	10.74	10.51	10.62	1,209,163	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.53	10.57	1,743,418	-0.03(-0.33%)
Sep 19, 2005	10.57	10.64	10.54	10.60	1,014,186	-0.02(-0.20%)
Sep 16, 2005	10.68	10.71	10.46	10.62	3,323,184	-0.08(-0.79%)
Sep 15, 2005	10.78	10.80	10.58	10.71	1,989,375	-0.05(-0.45%)
Sep 14, 2005	10.74	10.83	10.67	10.76	1,045,684	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.73	1,086,106	-0.05(-0.42%)
Sep 12, 2005	10.72	10.87	10.68	10.78	1,003,715	+0.05(+0.42%)
Sep 09, 2005	10.67	10.79	10.60	10.73	1,416,935	+0.02(+0.15%)
Sep 08, 2005	10.59	10.75	10.59	10.71	2,484,639	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,016,749	+0.09(+0.81%)
Sep 06, 2005	10.83	10.95	10.74	10.86	1,282,838	+0.10(+0.89%)
Sep 02, 2005	10.92	10.98	10.74	10.76	960,260	-0.11(-1.05%)

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.