Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.370	9.480	9.281	9.327	1,604,365	-0.04(-0.41%)
Nov 29, 2005	9.336	9.365	9.158	9.365	2,966,967	+0.10(+1.10%)
Nov 28, 2005	9.064	9.433	9.064	9.264	1,379,820	-0.20(-2.15%)
Nov 25, 2005	9.361	9.480	9.361	9.467	592,261	+0.14(+1.45%)
Nov 23, 2005	9.353	9.412	9.226	9.332	1,078,146	-0.04(-0.41%)
Nov 22, 2005	9.285	9.421	9.247	9.370	1,879,621	+0.11(+1.19%)
Nov 21, 2005	9.268	9.446	9.243	9.259	2,333,429	+0.04(+0.41%)
Nov 18, 2005	9.149	9.234	9.009	9.221	2,910,830	+0.07(+0.74%)
Nov 17, 2005	9.243	9.412	9.014	9.153	2,836,296	-0.17(-1.86%)
Nov 16, 2005	9.433	9.730	8.954	9.327	3,825,285	-0.53(-5.38%)
Nov 15, 2005	9.908	9.963	9.667	9.857	828,363	-0.06(-0.64%)
Nov 14, 2005	10.10	10.11	9.878	9.921	809,258	-0.17(-1.68%)
Nov 11, 2005	10.18	10.20	10.03	10.09	431,164	-0.11(-1.04%)
Nov 10, 2005	10.18	10.25	10.00	10.20	710,194	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.993	10.18	714,440	+0.18(+1.78%)
Nov 08, 2005	9.938	10.08	9.929	10.01	1,365,904	+0.07(+0.68%)
Nov 07, 2005	9.908	9.984	9.751	9.938	1,117,064	+0.03(+0.30%)
Nov 04, 2005	9.972	10.00	9.815	9.908	646,510	-0.07(-0.72%)
Nov 03, 2005	9.963	10.17	9.891	9.980	865,866	+0.08(+0.77%)
Nov 02, 2005	9.730	9.904	9.730	9.904	601,931	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.747	9.768	677,173	-0.24(-2.37%)
Oct 31, 2005	9.984	10.08	9.836	10.01	1,144,896	+0.18(+1.86%)
Oct 28, 2005	9.772	9.874	9.739	9.823	1,130,273	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.709	9.743	608,771	-0.22(-2.25%)
Oct 26, 2005	10.11	10.20	9.946	9.967	689,202	-0.12(-1.18%)
Oct 25, 2005	9.878	10.12	9.802	10.09	861,856	+0.17(+1.67%)
Oct 24, 2005	9.760	9.963	9.628	9.921	746,282	+0.16(+1.61%)
Oct 21, 2005	9.756	9.870	9.722	9.764	544,380	+0.01(+0.13%)
Oct 20, 2005	9.878	10.09	9.722	9.751	661,841	-0.15(-1.54%)
Oct 19, 2005	9.908	10.05	9.756	9.904	1,170,842	-0.05(-0.47%)
Oct 18, 2005	10.07	10.16	9.912	9.951	1,198,438	-0.16(-1.55%)
Oct 17, 2005	9.751	10.14	9.734	10.11	1,768,292	+0.16(+1.58%)
Oct 14, 2005	9.917	10.17	9.874	9.951	704,769	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.582	9.917	2,052,511	-0.20(-2.01%)
Oct 12, 2005	10.34	10.48	10.07	10.12	2,038,595	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.53	10.60	1,556,720	-0.01(-0.08%)
Oct 10, 2005	11.02	11.02	10.60	10.61	1,601,770	-0.51(-4.61%)
Oct 07, 2005	11.13	11.31	10.94	11.12	1,160,464	+0.13(+1.16%)
Oct 06, 2005	11.11	11.40	10.82	11.00	1,120,602	-0.31(-2.77%)
Oct 05, 2005	11.84	11.98	11.31	11.31	614,196	-0.62(-5.19%)
Oct 04, 2005	11.93	12.11	11.90	11.93	866,810	+0.00(+0.00%)
Oct 03, 2005	11.98	12.14	11.92	11.93	1,023,425	-0.00(-0.04%)
Sep 30, 2005	11.80	11.93	11.79	11.93	839,921	+0.15(+1.26%)
Sep 29, 2005	11.55	11.87	11.46	11.79	1,033,567	+0.26(+2.28%)
Sep 28, 2005	11.47	11.62	11.40	11.52	826,005	+0.04(+0.37%)
Sep 27, 2005	11.43	11.60	11.43	11.48	728,592	+0.03(+0.22%)
Sep 26, 2005	11.55	11.60	11.40	11.46	924,833	+0.01(+0.07%)
Sep 23, 2005	11.45	11.60	11.43	11.45	821,523	-0.02(-0.18%)
Sep 22, 2005	11.79	11.81	11.44	11.47	846,997	-0.28(-2.35%)
Sep 21, 2005	11.89	11.93	11.66	11.74	769,161	-0.10(-0.82%)
Sep 20, 2005	12.04	12.07	11.80	11.84	772,227	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	11.99	11.99	577,873	-0.17(-1.39%)
Sep 16, 2005	12.05	12.18	12.03	12.16	570,089	+0.11(+0.92%)
Sep 15, 2005	12.08	12.18	12.02	12.05	370,546	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.08	645,095	+0.00(+0.03%)
Sep 13, 2005	12.12	12.25	12.03	12.08	842,279	-0.19(-1.59%)
Sep 12, 2005	12.40	12.40	12.14	12.27	793,455	+0.08(+0.70%)
Sep 09, 2005	12.03	12.24	11.99	12.19	941,579	+0.12(+0.98%)
Sep 08, 2005	12.07	12.21	11.92	12.07	1,222,968	+0.01(+0.07%)
Sep 07, 2005	12.00	12.14	11.89	12.06	658,068	+0.04(+0.35%)
Sep 06, 2005	11.96	12.07	11.95	12.02	690,617	+0.09(+0.75%)
Sep 02, 2005	12.10	12.11	11.88	11.93	470,789	-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.