Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.56	10.76	10.42	10.64	1,400,122	+0.23(+2.23%)
Nov 29, 2005	10.56	10.60	10.38	10.41	1,149,829	-0.07(-0.63%)
Nov 28, 2005	10.66	10.71	10.41	10.48	1,169,842	-0.17(-1.64%)
Nov 25, 2005	10.74	10.76	10.63	10.65	337,099	-0.11(-1.00%)
Nov 23, 2005	10.77	10.86	10.66	10.76	930,641	+0.02(+0.15%)
Nov 22, 2005	10.77	10.78	10.69	10.74	992,853	-0.07(-0.61%)
Nov 21, 2005	10.75	10.82	10.62	10.81	793,318	+0.11(+1.01%)
Nov 18, 2005	10.77	10.83	10.57	10.70	1,527,679	-0.06(-0.54%)
Nov 17, 2005	10.69	10.77	10.48	10.76	1,435,206	+0.07(+0.62%)
Nov 16, 2005	10.85	10.94	10.57	10.69	1,495,971	-0.18(-1.68%)
Nov 15, 2005	11.01	11.06	10.78	10.87	2,130,746	-0.14(-1.28%)
Nov 14, 2005	10.77	11.01	10.72	11.01	2,324,494	+0.27(+2.47%)
Nov 11, 2005	10.74	10.84	10.60	10.75	1,337,910	-0.04(-0.38%)
Nov 10, 2005	10.41	10.83	10.35	10.79	2,372,720	+0.40(+3.83%)
Nov 09, 2005	10.12	10.54	10.03	10.39	3,230,781	+0.24(+2.37%)
Nov 08, 2005	10.01	10.17	9.870	10.15	1,897,332	+0.13(+1.32%)
Nov 07, 2005	9.912	10.13	9.804	10.02	1,853,808	+0.18(+1.86%)
Nov 04, 2005	9.762	9.887	9.588	9.837	968,258	+0.01(+0.08%)
Nov 03, 2005	9.638	9.854	9.638	9.829	1,516,105	+0.19(+1.98%)
Nov 02, 2005	9.290	9.638	9.207	9.638	2,329,437	+0.32(+3.38%)
Nov 01, 2005	9.348	9.455	9.298	9.323	679,745	-0.08(-0.88%)
Oct 31, 2005	9.215	9.447	9.182	9.406	1,169,119	+0.18(+1.98%)
Oct 28, 2005	9.173	9.240	8.933	9.223	862,643	+0.10(+1.09%)
Oct 27, 2005	9.306	9.348	9.115	9.124	968,499	-0.25(-2.65%)
Oct 26, 2005	9.298	9.472	9.265	9.373	1,061,093	+0.06(+0.62%)
Oct 25, 2005	9.381	9.464	9.248	9.314	961,988	-0.12(-1.23%)
Oct 24, 2005	9.323	9.447	9.265	9.431	890,493	+0.14(+1.52%)
Oct 21, 2005	9.373	9.439	9.248	9.290	966,811	+0.00(+0.00%)
Oct 20, 2005	9.207	9.364	9.173	9.290	1,580,005	+0.07(+0.81%)
Oct 19, 2005	9.074	9.240	9.024	9.215	988,995	+0.09(+1.00%)
Oct 18, 2005	9.140	9.207	9.082	9.124	788,616	-0.02(-0.18%)
Oct 17, 2005	9.107	9.165	9.049	9.140	798,864	+0.05(+0.55%)
Oct 14, 2005	9.082	9.207	9.016	9.091	924,010	+0.02(+0.18%)
Oct 13, 2005	8.999	9.157	8.974	9.074	1,124,269	+0.05(+0.55%)
Oct 12, 2005	8.999	9.099	8.950	9.024	1,454,617	-0.04(-0.46%)
Oct 11, 2005	9.323	9.364	9.016	9.066	2,242,148	-0.24(-2.58%)
Oct 10, 2005	9.331	9.538	9.256	9.306	830,813	-0.08(-0.88%)
Oct 07, 2005	9.497	9.663	9.323	9.389	851,792	-0.05(-0.53%)
Oct 06, 2005	9.663	9.771	9.356	9.439	1,220,480	-0.22(-2.23%)
Oct 05, 2005	9.912	9.953	9.655	9.655	673,597	-0.28(-2.84%)
Oct 04, 2005	9.986	10.14	9.912	9.937	904,961	-0.07(-0.66%)
Oct 03, 2005	9.912	10.07	9.895	10.00	949,811	+0.09(+0.92%)
Sep 30, 2005	9.945	10.13	9.912	9.912	1,015,157	-0.06(-0.58%)
Sep 29, 2005	9.563	9.978	9.514	9.970	1,935,551	+0.38(+3.98%)
Sep 28, 2005	9.713	9.746	9.547	9.588	1,296,677	-0.12(-1.28%)
Sep 27, 2005	9.870	9.887	9.663	9.713	797,537	-0.12(-1.26%)
Sep 26, 2005	9.961	10.03	9.787	9.837	1,112,815	+0.02(+0.17%)
Sep 23, 2005	9.820	9.903	9.605	9.820	1,473,425	+0.18(+1.89%)
Sep 22, 2005	9.812	9.829	9.530	9.638	2,401,776	-0.22(-2.27%)
Sep 21, 2005	10.06	10.06	9.829	9.862	1,114,141	-0.27(-2.62%)
Sep 20, 2005	10.24	10.38	10.05	10.13	753,531	-0.10(-0.97%)
Sep 19, 2005	10.35	10.44	10.22	10.23	614,520	-0.18(-1.75%)
Sep 16, 2005	10.47	10.53	10.33	10.41	1,452,085	-0.04(-0.40%)
Sep 15, 2005	10.53	10.64	10.39	10.45	312,866	-0.08(-0.79%)
Sep 14, 2005	10.63	10.70	10.48	10.53	440,785	-0.12(-1.09%)
Sep 13, 2005	10.82	10.82	10.62	10.65	820,445	-0.20(-1.83%)
Sep 12, 2005	10.86	10.95	10.72	10.85	639,235	-0.03(-0.31%)
Sep 09, 2005	10.91	11.08	10.87	10.88	881,571	-0.02(-0.23%)
Sep 08, 2005	10.87	10.99	10.84	10.91	736,411	+0.00(+0.00%)
Sep 07, 2005	10.76	10.92	10.67	10.91	822,012	+0.11(+1.00%)
Sep 06, 2005	10.74	10.82	10.62	10.80	944,988	+0.08(+0.77%)
Sep 02, 2005	10.68	10.78	10.67	10.72	672,391	+0.02(+0.23%)

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.