Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.000	8.100	7.820	7.920	53,045	-0.08(-1.00%)
Nov 29, 2005	8.090	8.280	7.820	8.000	93,224	-0.12(-1.48%)
Nov 28, 2005	8.505	8.505	8.010	8.120	63,884	-0.13(-1.58%)
Nov 25, 2005	8.200	8.600	8.150	8.250	29,359	+0.00(+0.00%)
Nov 23, 2005	8.690	8.750	8.200	8.250	106,623	+0.15(+1.85%)
Nov 22, 2005	8.300	8.800	7.880	8.100	137,332	-0.14(-1.70%)
Nov 21, 2005	8.640	8.869	7.882	8.240	230,944	-0.84(-9.25%)
Nov 18, 2005	9.250	9.250	8.900	9.080	63,791	+0.00(+0.00%)
Nov 17, 2005	9.329	9.329	9.010	9.080	72,048	-0.20(-2.16%)
Nov 16, 2005	9.530	9.600	9.160	9.280	56,853	-0.22(-2.32%)
Nov 15, 2005	9.570	9.600	8.910	9.500	122,995	+0.12(+1.28%)
Nov 14, 2005	9.050	9.690	9.050	9.380	98,505	+0.32(+3.53%)
Nov 11, 2005	9.150	9.320	8.850	9.060	40,948	-0.12(-1.31%)
Nov 10, 2005	9.440	9.440	8.880	9.180	101,295	-0.32(-3.37%)
Nov 09, 2005	9.500	9.720	9.500	9.500	50,935	-0.07(-0.73%)
Nov 08, 2005	9.760	10.00	9.450	9.570	42,380	-0.26(-2.64%)
Nov 07, 2005	9.830	10.12	9.500	9.830	64,799	-0.17(-1.70%)
Nov 04, 2005	9.470	10.38	9.300	10.00	232,076	+0.48(+5.04%)
Nov 03, 2005	9.300	9.700	9.020	9.520	204,005	+0.17(+1.82%)
Nov 02, 2005	9.480	9.640	9.200	9.350	93,451	+0.05(+0.54%)
Nov 01, 2005	8.640	9.400	8.640	9.300	173,740	+0.66(+7.63%)
Oct 31, 2005	8.800	8.800	8.360	8.641	63,887	+0.00(+0.01%)
Oct 28, 2005	8.600	9.250	8.300	8.640	135,617	+0.01(+0.12%)
Oct 27, 2005	9.000	9.300	8.520	8.630	120,068	-0.52(-5.68%)
Oct 26, 2005	9.610	9.900	9.060	9.150	173,267	-0.67(-6.82%)
Oct 25, 2005	9.800	10.51	9.320	9.820	288,953	+0.32(+3.37%)
Oct 24, 2005	8.320	9.660	8.040	9.500	284,209	+1.12(+13.37%)
Oct 21, 2005	8.500	8.500	8.020	8.380	107,798	+0.05(+0.60%)
Oct 20, 2005	8.700	8.880	8.270	8.330	90,696	-0.29(-3.36%)
Oct 19, 2005	8.710	8.850	8.330	8.620	100,124	-0.24(-2.71%)
Oct 18, 2005	9.260	9.260	8.660	8.860	108,140	-0.45(-4.83%)
Oct 17, 2005	9.560	9.950	9.070	9.310	164,952	-0.02(-0.21%)
Oct 14, 2005	8.540	9.480	8.260	9.330	228,343	+0.74(+8.61%)
Oct 13, 2005	9.850	9.854	8.350	8.590	341,738	-1.00(-10.43%)
Oct 12, 2005	9.960	10.64	9.590	9.590	188,577	-0.86(-8.23%)
Oct 11, 2005	11.35	11.35	10.23	10.45	108,221	-0.67(-6.03%)
Oct 10, 2005	11.19	11.29	10.90	11.12	45,338	-0.22(-1.94%)
Oct 07, 2005	11.58	11.67	11.01	11.34	89,763	-0.30(-2.58%)
Oct 06, 2005	11.89	11.89	10.74	11.64	188,828	+0.11(+0.95%)
Oct 05, 2005	12.19	12.19	11.53	11.53	108,753	-0.60(-4.95%)
Oct 04, 2005	12.69	13.02	12.02	12.13	142,630	-0.62(-4.86%)
Oct 03, 2005	13.04	13.18	12.65	12.75	92,587	-0.29(-2.22%)
Sep 30, 2005	12.74	13.20	12.69	13.04	187,371	+0.39(+3.08%)
Sep 29, 2005	12.62	13.02	12.27	12.65	544,535	-1.54(-10.85%)
Sep 28, 2005	14.28	14.99	14.10	14.19	202,796	-0.39(-2.67%)
Sep 27, 2005	14.79	14.79	13.94	14.58	180,548	+0.28(+1.96%)
Sep 26, 2005	14.50	14.61	13.85	14.30	231,819	-0.17(-1.17%)
Sep 23, 2005	14.47	15.25	14.04	14.47	196,025	-0.49(-3.28%)
Sep 22, 2005	14.96	16.20	14.31	14.96	982,288	+0.68(+4.76%)
Sep 21, 2005	14.95	15.23	14.10	14.28	394,077	-0.16(-1.11%)
Sep 20, 2005	15.30	15.58	14.25	14.44	385,532	-0.88(-5.74%)
Sep 19, 2005	15.41	16.21	14.83	15.32	1,087,969	+0.51(+3.44%)
Sep 16, 2005	16.86	17.30	14.60	14.81	1,827,272	-2.60(-14.93%)
Sep 15, 2005	15.00	17.57	14.23	17.41	5,315,586	+5.31(+43.88%)
Sep 14, 2005	12.15	12.39	11.59	12.10	167,900	+0.16(+1.34%)
Sep 13, 2005	11.90	12.45	11.90	11.94	47,270	+0.02(+0.17%)
Sep 12, 2005	11.98	12.14	11.51	11.92	103,966	-0.29(-2.38%)
Sep 09, 2005	12.25	12.73	12.00	12.21	69,261	-0.28(-2.24%)
Sep 08, 2005	12.98	13.46	12.40	12.49	111,840	-0.50(-3.85%)
Sep 07, 2005	12.87	13.03	12.53	12.99	44,242	+0.04(+0.31%)
Sep 06, 2005	13.17	13.41	12.52	12.95	108,542	-0.45(-3.36%)
Sep 02, 2005	13.50	13.83	13.11	13.40	172,256	+0.29(+2.21%)

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.