Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.740	8.750	8.730	8.730	7,100	-0.04(-0.46%)
Nov 29, 2005	8.800	8.800	8.770	8.770	400	-0.09(-1.02%)
Nov 25, 2005	8.860	8.860	8.860	8.860	500	+0.00(+0.00%)
Nov 23, 2005	8.780	8.900	8.780	8.860	4,100	+0.20(+2.31%)
Nov 22, 2005	8.640	8.670	8.640	8.660	900	+0.00(+0.00%)
Nov 21, 2005	8.650	8.660	8.650	8.660	1,100	-0.04(-0.46%)
Nov 18, 2005	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Nov 17, 2005	8.700	8.700	8.700	8.700	100	-0.04(-0.46%)
Nov 16, 2005	8.880	8.880	8.600	8.740	8,200	-0.23(-2.56%)
Nov 15, 2005	8.970	8.970	8.970	8.970	1,300	+0.02(+0.22%)
Nov 14, 2005	9.050	9.060	8.950	8.950	2,200	-0.11(-1.21%)
Nov 11, 2005	8.990	9.060	8.990	9.060	1,900	+0.01(+0.11%)
Nov 10, 2005	8.950	9.050	8.860	9.050	1,600	+0.01(+0.11%)
Nov 09, 2005	9.090	9.090	9.030	9.040	1,200	-0.26(-2.80%)
Nov 08, 2005	9.400	9.400	9.300	9.300	2,000	-0.20(-2.11%)
Nov 07, 2005	9.250	9.500	9.250	9.500	2,100	+0.38(+4.17%)
Nov 04, 2005	9.110	9.150	9.110	9.120	7,500	-0.17(-1.83%)
Nov 03, 2005	9.240	9.380	9.240	9.290	15,700	+0.06(+0.65%)
Nov 02, 2005	9.700	9.700	9.230	9.230	19,800	+0.23(+2.56%)
Nov 01, 2005	8.830	9.100	8.820	9.000	13,400	+0.16(+1.81%)
Oct 31, 2005	9.050	9.120	8.800	8.840	21,100	-0.06(-0.67%)
Oct 28, 2005	8.840	8.900	8.600	8.900	26,200	+0.11(+1.25%)
Oct 27, 2005	8.840	8.880	8.790	8.790	41,500	+0.05(+0.57%)
Oct 26, 2005	9.020	9.020	8.680	8.740	75,900	-0.26(-2.89%)
Oct 25, 2005	9.180	9.190	8.980	9.000	9,600	-0.40(-4.26%)
Oct 24, 2005	9.690	9.700	9.400	9.400	2,600	-0.17(-1.78%)
Oct 21, 2005	9.570	9.570	9.570	9.570	100	-0.03(-0.31%)
Oct 20, 2005	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 19, 2005	9.500	9.600	9.160	9.600	5,800	-0.14(-1.44%)
Oct 18, 2005	9.790	9.850	9.740	9.740	1,800	+0.12(+1.25%)
Oct 17, 2005	9.750	9.750	9.500	9.620	1,800	-0.25(-2.53%)
Oct 14, 2005	9.750	9.870	9.750	9.870	1,100	+0.26(+2.71%)
Oct 13, 2005	9.520	9.610	9.510	9.610	800	+0.16(+1.69%)
Oct 12, 2005	9.590	9.610	9.450	9.450	3,400	-0.06(-0.63%)
Oct 11, 2005	9.820	9.820	9.510	9.510	18,000	-0.20(-2.06%)
Oct 10, 2005	9.660	9.710	9.660	9.710	2,900	-0.07(-0.72%)
Oct 07, 2005	9.630	9.780	9.630	9.780	1,400	-0.03(-0.31%)
Oct 06, 2005	9.760	9.870	9.740	9.810	10,200	-0.06(-0.61%)
Oct 05, 2005	9.650	9.940	9.650	9.870	4,600	-0.01(-0.10%)
Oct 04, 2005	9.870	10.03	9.870	9.880	2,200	-0.04(-0.40%)
Oct 03, 2005	9.910	9.920	9.910	9.920	4,700	+0.02(+0.20%)
Sep 30, 2005	9.900	9.900	9.900	9.900	400	-0.18(-1.79%)
Sep 29, 2005	9.800	10.08	9.800	10.08	4,200	+0.28(+2.86%)
Sep 28, 2005	9.850	9.850	9.800	9.800	900	-0.33(-3.26%)
Sep 27, 2005	10.20	10.20	9.950	10.13	800	+0.01(+0.10%)
Sep 26, 2005	10.12	10.50	10.09	10.12	1,400	-0.02(-0.20%)
Sep 23, 2005	10.14	10.15	9.810	10.14	2,400	+0.13(+1.30%)
Sep 22, 2005	10.01	10.09	9.900	10.01	16,600	-0.11(-1.09%)
Sep 21, 2005	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Sep 20, 2005	10.50	10.50	10.11	10.12	5,200	-0.33(-3.16%)
Sep 19, 2005	10.45	10.45	10.45	10.45	0	+0.00(+0.00%)
Sep 16, 2005	10.45	10.45	10.45	10.45	0	-0.26(-2.43%)
Sep 15, 2005	10.61	10.71	10.61	10.71	200	+0.16(+1.52%)
Sep 14, 2005	11.14	11.26	10.54	10.55	7,500	-0.36(-3.30%)
Sep 13, 2005	10.91	10.91	10.91	10.91	0	-0.03(-0.27%)
Sep 12, 2005	11.07	11.07	10.77	10.94	3,000	-0.21(-1.88%)
Sep 09, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Sep 08, 2005	11.15	11.15	11.15	11.15	200	-0.10(-0.89%)
Sep 07, 2005	11.35	11.35	11.25	11.25	1,400	-0.06(-0.53%)
Sep 06, 2005	11.41	11.41	11.31	11.31	300	+0.04(+0.35%)
Sep 02, 2005	11.27	11.27	11.27	11.27	0	+0.00(+0.00%)

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.