Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.57	10.77	10.43	10.65	1,398,637	+0.23(+2.23%)
Nov 29, 2005	10.57	10.61	10.40	10.42	1,148,609	-0.07(-0.63%)
Nov 28, 2005	10.67	10.72	10.42	10.49	1,168,602	-0.17(-1.64%)
Nov 25, 2005	10.75	10.77	10.64	10.66	336,742	-0.11(-1.00%)
Nov 23, 2005	10.78	10.87	10.67	10.77	929,654	+0.02(+0.15%)
Nov 22, 2005	10.79	10.79	10.70	10.75	991,800	-0.07(-0.61%)
Nov 21, 2005	10.76	10.84	10.63	10.82	792,476	+0.11(+1.01%)
Nov 18, 2005	10.78	10.84	10.58	10.71	1,526,059	-0.06(-0.54%)
Nov 17, 2005	10.70	10.78	10.50	10.77	1,433,684	+0.07(+0.62%)
Nov 16, 2005	10.86	10.95	10.58	10.70	1,494,384	-0.18(-1.68%)
Nov 15, 2005	11.02	11.08	10.79	10.89	2,128,486	-0.14(-1.28%)
Nov 14, 2005	10.79	11.03	10.74	11.03	2,322,029	+0.27(+2.47%)
Nov 11, 2005	10.75	10.85	10.61	10.76	1,336,491	-0.04(-0.38%)
Nov 10, 2005	10.42	10.84	10.36	10.80	2,370,204	+0.40(+3.83%)
Nov 09, 2005	10.13	10.55	10.04	10.40	3,227,355	+0.24(+2.37%)
Nov 08, 2005	10.02	10.18	9.881	10.16	1,895,320	+0.13(+1.33%)
Nov 07, 2005	9.922	10.14	9.814	10.03	1,851,842	+0.18(+1.85%)
Nov 04, 2005	9.773	9.897	9.598	9.847	967,231	+0.01(+0.08%)
Nov 03, 2005	9.648	9.864	9.648	9.839	1,514,497	+0.19(+1.98%)
Nov 02, 2005	9.299	9.648	9.216	9.648	2,326,967	+0.32(+3.38%)
Nov 01, 2005	9.358	9.466	9.308	9.333	679,025	-0.08(-0.88%)
Oct 31, 2005	9.225	9.457	9.192	9.416	1,167,879	+0.18(+1.98%)
Oct 28, 2005	9.183	9.250	8.942	9.233	861,728	+0.10(+1.09%)
Oct 27, 2005	9.316	9.358	9.125	9.133	967,472	-0.25(-2.65%)
Oct 26, 2005	9.308	9.482	9.275	9.382	1,059,967	+0.06(+0.62%)
Oct 25, 2005	9.391	9.474	9.258	9.324	960,968	-0.12(-1.23%)
Oct 24, 2005	9.333	9.457	9.275	9.441	889,549	+0.14(+1.52%)
Oct 21, 2005	9.382	9.449	9.258	9.299	965,785	+0.00(+0.00%)
Oct 20, 2005	9.216	9.374	9.183	9.299	1,578,329	+0.07(+0.81%)
Oct 19, 2005	9.084	9.250	9.034	9.225	987,946	+0.09(+1.00%)
Oct 18, 2005	9.150	9.216	9.092	9.133	787,779	-0.02(-0.18%)
Oct 17, 2005	9.117	9.175	9.059	9.150	798,016	+0.05(+0.55%)
Oct 14, 2005	9.092	9.216	9.025	9.100	923,030	+0.02(+0.18%)
Oct 13, 2005	9.009	9.167	8.984	9.084	1,123,077	+0.05(+0.55%)
Oct 12, 2005	9.009	9.108	8.959	9.034	1,453,074	-0.04(-0.46%)
Oct 11, 2005	9.333	9.374	9.025	9.075	2,239,770	-0.24(-2.58%)
Oct 10, 2005	9.341	9.549	9.266	9.316	829,932	-0.08(-0.88%)
Oct 07, 2005	9.507	9.673	9.333	9.399	850,888	-0.05(-0.53%)
Oct 06, 2005	9.673	9.781	9.366	9.449	1,219,185	-0.22(-2.23%)
Oct 05, 2005	9.922	9.964	9.665	9.665	672,882	-0.28(-2.84%)
Oct 04, 2005	9.997	10.15	9.922	9.947	904,001	-0.07(-0.66%)
Oct 03, 2005	9.922	10.08	9.906	10.01	948,804	+0.09(+0.92%)
Sep 30, 2005	9.955	10.14	9.922	9.922	1,014,081	-0.06(-0.58%)
Sep 29, 2005	9.573	9.989	9.524	9.980	1,933,498	+0.38(+3.98%)
Sep 28, 2005	9.723	9.756	9.557	9.598	1,295,302	-0.12(-1.28%)
Sep 27, 2005	9.881	9.897	9.673	9.723	796,692	-0.12(-1.26%)
Sep 26, 2005	9.972	10.04	9.798	9.847	1,111,635	+0.02(+0.17%)
Sep 23, 2005	9.831	9.914	9.615	9.831	1,471,863	+0.18(+1.89%)
Sep 22, 2005	9.823	9.839	9.540	9.648	2,399,229	-0.22(-2.27%)
Sep 21, 2005	10.07	10.07	9.839	9.872	1,112,960	-0.27(-2.62%)
Sep 20, 2005	10.25	10.40	10.06	10.14	752,732	-0.10(-0.97%)
Sep 19, 2005	10.36	10.45	10.23	10.24	613,868	-0.18(-1.75%)
Sep 16, 2005	10.48	10.54	10.34	10.42	1,450,545	-0.04(-0.40%)
Sep 15, 2005	10.54	10.65	10.40	10.46	312,534	-0.08(-0.79%)
Sep 14, 2005	10.64	10.71	10.49	10.54	440,318	-0.12(-1.09%)
Sep 13, 2005	10.84	10.84	10.64	10.66	819,575	-0.20(-1.83%)
Sep 12, 2005	10.87	10.96	10.73	10.86	638,558	-0.03(-0.30%)
Sep 09, 2005	10.92	11.09	10.88	10.89	880,636	-0.03(-0.23%)
Sep 08, 2005	10.88	11.00	10.85	10.92	735,630	+0.00(+0.00%)
Sep 07, 2005	10.77	10.93	10.69	10.92	821,140	+0.11(+1.00%)
Sep 06, 2005	10.75	10.83	10.63	10.81	943,986	+0.08(+0.77%)
Sep 02, 2005	10.69	10.79	10.68	10.73	671,678	+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.