Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.308	9.359	9.265	9.332	406,307	+0.03(+0.28%)
Nov 29, 2005	9.378	9.511	9.253	9.306	495,017	-0.07(-0.76%)
Nov 28, 2005	9.308	9.437	9.308	9.378	435,180	+0.07(+0.74%)
Nov 25, 2005	9.258	9.332	9.253	9.308	107,958	+0.05(+0.54%)
Nov 23, 2005	9.347	9.347	9.186	9.258	392,499	-0.04(-0.44%)
Nov 22, 2005	9.081	9.339	9.067	9.299	333,080	+0.19(+2.10%)
Nov 21, 2005	9.112	9.136	9.017	9.108	253,157	-0.01(-0.13%)
Nov 18, 2005	9.258	9.296	9.108	9.120	194,994	-0.09(-0.99%)
Nov 17, 2005	9.160	9.249	9.092	9.210	186,625	+0.10(+1.08%)
Nov 16, 2005	9.124	9.177	9.069	9.112	130,135	+0.01(+0.13%)
Nov 15, 2005	9.198	9.198	9.067	9.100	271,569	-0.03(-0.37%)
Nov 14, 2005	8.986	9.318	8.986	9.134	425,556	+0.15(+1.65%)
Nov 11, 2005	9.177	9.177	8.976	8.986	502,130	-0.20(-2.21%)
Nov 10, 2005	9.308	9.344	9.093	9.189	550,670	-0.08(-0.85%)
Nov 09, 2005	9.550	9.552	9.263	9.268	420,534	-0.45(-4.65%)
Nov 08, 2005	9.722	9.793	9.712	9.719	285,796	+0.00(+0.00%)
Nov 07, 2005	9.727	9.727	9.688	9.719	218,426	-0.00(-0.02%)
Nov 04, 2005	9.707	9.793	9.703	9.722	179,093	+0.02(+0.25%)
Nov 03, 2005	9.655	9.743	9.643	9.698	318,016	+0.04(+0.45%)
Nov 02, 2005	9.798	9.817	9.631	9.655	529,329	-0.13(-1.34%)
Nov 01, 2005	9.970	10.03	9.782	9.786	296,257	-0.02(-0.17%)
Oct 31, 2005	9.655	9.968	9.655	9.803	253,994	+0.09(+0.91%)
Oct 28, 2005	9.619	9.817	9.617	9.715	235,583	+0.11(+1.17%)
Oct 27, 2005	9.359	9.605	9.359	9.602	401,704	+0.28(+3.00%)
Oct 26, 2005	9.719	9.719	9.305	9.323	421,790	-0.40(-4.08%)
Oct 25, 2005	9.906	9.932	9.693	9.719	127,206	-0.20(-1.98%)
Oct 24, 2005	9.999	10.04	9.901	9.915	125,951	-0.09(-0.91%)
Oct 21, 2005	9.863	10.01	9.863	10.01	138,922	+0.12(+1.21%)
Oct 20, 2005	9.918	9.951	9.846	9.887	106,284	+0.00(+0.05%)
Oct 19, 2005	10.03	10.03	9.858	9.882	61,929	-0.11(-1.08%)
Oct 18, 2005	10.04	10.04	9.970	9.989	60,674	-0.05(-0.50%)
Oct 17, 2005	9.879	10.04	9.793	10.04	138,086	+0.10(+1.01%)
Oct 14, 2005	10.14	10.14	9.939	9.939	209,639	-0.14(-1.40%)
Oct 13, 2005	10.18	10.20	10.04	10.08	58,163	-0.13(-1.29%)
Oct 12, 2005	10.23	10.24	10.16	10.21	149,802	-0.06(-0.63%)
Oct 11, 2005	10.40	10.42	10.26	10.28	73,227	-0.12(-1.15%)
Oct 10, 2005	10.79	10.43	10.28	10.40	62,347	+0.08(+0.74%)
Oct 07, 2005	10.23	10.37	10.23	10.32	243,951	+0.12(+1.15%)
Oct 06, 2005	10.37	10.49	10.10	10.20	124,277	-0.19(-1.82%)
Oct 05, 2005	10.77	10.77	10.39	10.39	104,192	-0.38(-3.49%)
Oct 04, 2005	10.56	10.85	10.56	10.77	198,760	+0.27(+2.53%)
Oct 03, 2005	10.54	10.57	10.43	10.50	314,668	-0.01(-0.11%)
Sep 30, 2005	10.43	10.56	10.38	10.51	139,759	+0.12(+1.13%)
Sep 29, 2005	10.31	10.40	10.25	10.40	162,355	+0.08(+0.81%)
Sep 28, 2005	10.42	10.44	10.30	10.31	106,284	-0.15(-1.44%)
Sep 27, 2005	10.37	10.49	10.37	10.46	137,249	+0.11(+1.01%)
Sep 26, 2005	10.26	10.41	10.25	10.36	178,674	+0.11(+1.12%)
Sep 23, 2005	10.24	10.37	10.24	10.24	236,420	-0.01(-0.14%)
Sep 22, 2005	10.30	10.32	10.25	10.26	215,497	-0.05(-0.49%)
Sep 21, 2005	10.44	10.47	10.27	10.31	173,235	-0.12(-1.19%)
Sep 20, 2005	10.48	10.50	10.42	10.43	71,972	-0.03(-0.27%)
Sep 19, 2005	10.46	10.50	10.34	10.46	209,639	+0.12(+1.20%)
Sep 16, 2005	10.36	10.47	10.33	10.34	145,199	-0.02(-0.23%)
Sep 15, 2005	10.37	10.41	10.36	10.36	102,936	+0.01(+0.11%)
Sep 14, 2005	10.34	10.36	10.32	10.35	163,611	+0.03(+0.25%)
Sep 13, 2005	10.32	10.35	10.31	10.32	298,349	+0.03(+0.30%)
Sep 12, 2005	10.34	10.34	10.27	10.29	164,866	-0.06(-0.55%)
Sep 09, 2005	10.35	10.37	10.34	10.35	383,711	+0.00(+0.02%)
Sep 08, 2005	10.32	10.45	10.26	10.35	456,520	+0.07(+0.67%)
Sep 07, 2005	10.30	10.39	10.21	10.28	140,178	-0.03(-0.28%)
Sep 06, 2005	10.14	10.38	10.14	10.30	123,440	+0.18(+1.75%)
Sep 02, 2005	10.15	10.17	10.10	10.13	49,794	-0.01(-0.14%)

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.