Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.925	8.986	8.719	8.756	261,374	-0.22(-2.46%)
Nov 29, 2005	8.887	9.019	8.794	8.977	142,490	+0.12(+1.38%)
Nov 28, 2005	9.103	9.178	8.522	8.855	525,865	-0.34(-3.73%)
Nov 25, 2005	9.333	9.427	9.136	9.197	70,284	-0.08(-0.90%)
Nov 23, 2005	9.286	9.553	9.211	9.281	436,225	-0.01(-0.15%)
Nov 22, 2005	8.723	9.385	8.644	9.295	564,062	+0.55(+6.33%)
Nov 21, 2005	8.794	8.864	8.592	8.742	301,587	-0.11(-1.22%)
Nov 18, 2005	8.958	8.958	8.789	8.850	172,662	-0.07(-0.79%)
Nov 17, 2005	9.150	9.150	8.489	8.920	611,425	-0.23(-2.51%)
Nov 16, 2005	8.911	9.225	8.789	9.150	275,915	+0.27(+3.06%)
Nov 15, 2005	9.052	9.150	8.789	8.878	493,576	-0.20(-2.22%)
Nov 14, 2005	9.755	9.774	8.761	9.080	1,467,547	-0.71(-7.28%)
Nov 11, 2005	9.854	10.08	9.755	9.793	485,562	-0.06(-0.62%)
Nov 10, 2005	10.25	10.35	9.849	9.854	526,970	-0.45(-4.37%)
Nov 09, 2005	10.34	10.56	10.27	10.30	345,285	-0.01(-0.14%)
Nov 08, 2005	10.32	10.44	10.26	10.32	225,561	+0.00(+0.05%)
Nov 07, 2005	10.32	10.48	10.22	10.31	249,437	+0.20(+1.95%)
Nov 04, 2005	10.18	10.31	9.854	10.12	210,778	-0.06(-0.60%)
Nov 03, 2005	10.47	10.65	10.08	10.18	325,764	-0.22(-2.08%)
Nov 02, 2005	9.840	10.41	9.807	10.39	379,980	+0.56(+5.72%)
Nov 01, 2005	9.821	10.00	9.619	9.830	168,699	+0.01(+0.10%)
Oct 31, 2005	9.502	9.929	9.174	9.821	538,751	+0.31(+3.31%)
Oct 28, 2005	9.708	10.01	9.375	9.507	727,954	-0.20(-2.03%)
Oct 27, 2005	10.48	10.48	9.155	9.704	843,830	-0.77(-7.34%)
Oct 26, 2005	10.70	10.70	10.44	10.47	239,493	-0.10(-0.97%)
Oct 25, 2005	10.79	10.79	10.36	10.58	332,614	-0.16(-1.53%)
Oct 24, 2005	10.53	10.76	10.44	10.74	465,400	+0.36(+3.48%)
Oct 21, 2005	10.42	10.46	10.32	10.38	259,085	+0.01(+0.14%)
Oct 20, 2005	10.55	10.56	10.15	10.36	306,702	-0.08(-0.76%)
Oct 19, 2005	10.25	10.48	9.966	10.44	285,239	+0.13(+1.27%)
Oct 18, 2005	10.13	10.47	10.13	10.31	443,665	+0.18(+1.76%)
Oct 17, 2005	10.30	10.32	10.01	10.13	203,575	-0.09(-0.87%)
Oct 14, 2005	10.15	10.34	10.03	10.22	308,375	+0.15(+1.49%)
Oct 13, 2005	10.11	10.21	9.633	10.07	390,549	-0.10(-1.01%)
Oct 12, 2005	10.25	10.32	10.05	10.18	473,595	-0.10(-1.00%)
Oct 11, 2005	10.34	10.43	10.25	10.28	552,703	+0.03(+0.32%)
Oct 10, 2005	10.18	10.45	10.15	10.25	440,886	+0.16(+1.58%)
Oct 07, 2005	9.511	10.16	9.478	10.09	361,501	+0.61(+6.38%)
Oct 06, 2005	9.722	9.844	9.159	9.483	504,903	-0.26(-2.65%)
Oct 05, 2005	9.661	9.844	9.530	9.741	356,185	+0.00(+0.05%)
Oct 04, 2005	9.900	9.966	9.652	9.736	236,322	-0.11(-1.14%)
Oct 03, 2005	9.802	10.01	9.736	9.849	437,367	+0.14(+1.45%)
Sep 30, 2005	9.614	9.835	9.521	9.708	370,636	+0.15(+1.57%)
Sep 29, 2005	9.507	9.596	9.389	9.558	275,497	+0.12(+1.29%)
Sep 28, 2005	9.342	9.549	9.310	9.436	734,403	-0.25(-2.57%)
Sep 27, 2005	9.535	9.788	9.342	9.685	553,682	+0.15(+1.57%)
Sep 26, 2005	9.413	9.614	9.319	9.535	802,105	+0.23(+2.42%)
Sep 23, 2005	9.310	9.347	8.887	9.310	416,996	+0.42(+4.75%)
Sep 22, 2005	8.887	8.897	8.489	8.887	239,271	+0.15(+1.66%)
Sep 21, 2005	8.812	8.911	8.705	8.742	311,619	-0.10(-1.11%)
Sep 20, 2005	8.850	8.981	8.681	8.841	271,324	+0.08(+0.91%)
Sep 19, 2005	8.934	8.958	8.742	8.761	558,850	-0.12(-1.37%)
Sep 16, 2005	8.442	9.005	8.301	8.883	2,100,957	+0.58(+7.01%)
Sep 15, 2005	8.569	8.597	8.170	8.301	542,266	-0.27(-3.12%)
Sep 14, 2005	8.583	8.869	8.498	8.569	280,315	-0.01(-0.16%)
Sep 13, 2005	8.747	8.747	8.475	8.583	254,721	-0.14(-1.56%)
Sep 12, 2005	9.038	9.090	8.601	8.719	542,343	-0.19(-2.16%)
Sep 09, 2005	9.286	9.291	8.803	8.911	636,480	-0.30(-3.26%)
Sep 08, 2005	8.916	9.685	8.784	9.211	913,987	+0.44(+5.03%)
Sep 07, 2005	8.536	8.784	8.489	8.770	315,610	+0.34(+4.06%)
Sep 06, 2005	8.400	8.456	8.114	8.428	258,848	-9.83(-53.85%)
Sep 02, 2005	19.75	20.54	17.82	18.26	1,178,831	+5.19(+39.67%)

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.