Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.68	10.69	10.46	10.46	5,064,786	-0.16(-1.48%)
Nov 29, 2005	10.70	10.77	10.61	10.61	3,617,652	-0.02(-0.14%)
Nov 28, 2005	10.77	10.76	10.61	10.63	4,087,562	-0.14(-1.33%)
Nov 25, 2005	10.72	10.78	10.66	10.77	1,171,869	+0.09(+0.82%)
Nov 23, 2005	10.58	10.71	10.52	10.68	4,512,805	+0.02(+0.19%)
Nov 22, 2005	10.68	10.73	10.56	10.66	4,946,037	-0.02(-0.17%)
Nov 21, 2005	10.67	10.72	10.59	10.68	4,798,237	+0.01(+0.13%)
Nov 18, 2005	10.61	10.72	10.50	10.67	3,843,529	+0.06(+0.52%)
Nov 17, 2005	10.57	10.79	10.57	10.61	6,570,749	+0.13(+1.19%)
Nov 16, 2005	10.31	10.56	10.27	10.49	6,456,358	+0.21(+2.04%)
Nov 15, 2005	10.29	10.43	10.21	10.28	3,851,518	-0.01(-0.11%)
Nov 14, 2005	10.34	10.35	10.25	10.29	3,800,314	-0.05(-0.49%)
Nov 11, 2005	10.51	10.53	10.31	10.34	5,141,046	-0.17(-1.61%)
Nov 10, 2005	10.59	10.59	10.37	10.51	9,300,512	-0.06(-0.56%)
Nov 09, 2005	10.43	10.61	10.39	10.57	6,841,292	+0.14(+1.32%)
Nov 08, 2005	10.30	10.43	10.26	10.43	6,304,927	+0.13(+1.28%)
Nov 07, 2005	10.37	10.39	10.20	10.30	6,639,384	-0.07(-0.66%)
Nov 04, 2005	10.41	10.46	10.30	10.37	5,183,898	-0.01(-0.07%)
Nov 03, 2005	10.25	10.58	10.12	10.37	8,783,030	-0.02(-0.21%)
Nov 02, 2005	10.34	10.41	10.16	10.40	10,415,731	+0.07(+0.68%)
Nov 01, 2005	10.46	10.47	10.31	10.33	7,314,834	-0.15(-1.42%)
Oct 31, 2005	10.33	10.52	10.32	10.48	7,251,283	+0.10(+0.98%)
Oct 28, 2005	10.23	10.40	10.20	10.37	6,509,014	+0.14(+1.36%)
Oct 27, 2005	10.47	10.47	10.23	10.23	6,997,808	-0.23(-2.20%)
Oct 26, 2005	10.64	10.64	10.44	10.46	5,905,104	-0.17(-1.62%)
Oct 25, 2005	10.65	10.70	10.52	10.64	7,009,429	-0.01(-0.05%)
Oct 24, 2005	10.47	10.67	10.44	10.64	9,483,537	+0.21(+1.99%)
Oct 21, 2005	10.33	10.45	10.28	10.43	10,605,293	+0.13(+1.26%)
Oct 20, 2005	10.60	10.63	10.22	10.30	9,694,161	-0.31(-2.89%)
Oct 19, 2005	10.53	10.63	10.40	10.61	10,374,332	-0.03(-0.31%)
Oct 18, 2005	10.88	10.89	10.53	10.64	7,642,754	-0.24(-2.19%)
Oct 17, 2005	10.84	11.04	10.84	10.88	8,806,271	+0.12(+1.14%)
Oct 14, 2005	10.71	10.78	10.63	10.76	7,436,487	+0.07(+0.67%)
Oct 13, 2005	10.91	10.94	10.65	10.69	11,566,901	-0.29(-2.67%)
Oct 12, 2005	10.97	11.10	10.88	10.98	8,496,508	-0.04(-0.40%)
Oct 11, 2005	10.90	11.07	10.90	11.03	6,533,345	+0.17(+1.56%)
Oct 10, 2005	11.10	11.13	10.82	10.86	5,052,076	-0.23(-2.05%)
Oct 07, 2005	11.04	11.19	11.01	11.08	5,378,543	+0.02(+0.15%)
Oct 06, 2005	11.22	11.25	10.83	11.07	13,609,230	-0.14(-1.25%)
Oct 05, 2005	11.62	11.64	11.21	11.21	7,549,062	-0.50(-4.29%)
Oct 04, 2005	11.97	11.97	11.71	11.71	4,746,671	-0.20(-1.68%)
Oct 03, 2005	11.86	11.96	11.81	11.91	6,744,696	+0.05(+0.42%)
Sep 30, 2005	11.87	11.96	11.85	11.86	6,012,958	-0.02(-0.15%)
Sep 29, 2005	11.83	11.92	11.75	11.88	5,411,953	+0.05(+0.40%)
Sep 28, 2005	11.65	11.85	11.63	11.83	5,268,874	+0.18(+1.57%)
Sep 27, 2005	11.50	11.66	11.48	11.65	4,203,042	+0.12(+1.08%)
Sep 26, 2005	11.56	11.63	11.51	11.52	6,084,135	-0.02(-0.18%)
Sep 23, 2005	11.54	11.61	11.43	11.54	6,098,297	+0.01(+0.07%)
Sep 22, 2005	11.46	11.56	11.39	11.54	5,233,648	-0.01(-0.10%)
Sep 21, 2005	11.67	11.70	11.48	11.55	8,562,238	-0.12(-1.05%)
Sep 20, 2005	11.65	11.81	11.63	11.67	14,481,141	+0.11(+0.98%)
Sep 19, 2005	11.57	11.60	11.51	11.56	9,566,334	+0.19(+1.67%)
Sep 16, 2005	11.29	11.37	11.20	11.37	7,695,773	+0.14(+1.25%)
Sep 15, 2005	11.06	11.23	11.06	11.23	4,666,053	+0.18(+1.63%)
Sep 14, 2005	11.01	11.11	10.99	11.05	11,307,615	+0.11(+1.01%)
Sep 13, 2005	10.99	11.03	10.94	10.94	3,430,269	-0.06(-0.53%)
Sep 12, 2005	11.06	11.12	10.95	10.99	5,572,100	-0.13(-1.15%)
Sep 09, 2005	10.99	11.15	10.98	11.12	3,999,681	+0.14(+1.28%)
Sep 08, 2005	11.01	11.06	10.96	10.98	4,099,183	-0.01(-0.05%)
Sep 07, 2005	11.01	11.01	10.88	10.99	4,709,630	-0.01(-0.11%)
Sep 06, 2005	10.94	11.04	10.90	11.00	8,603,273	+0.23(+2.17%)
Sep 02, 2005	10.75	10.86	10.72	10.77	4,178,712	-0.12(-1.06%)

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.