Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.219	9.327	9.131	9.177	1,630,611	-0.04(-0.41%)
Nov 29, 2005	9.186	9.215	9.010	9.215	3,015,504	+0.10(+1.10%)
Nov 28, 2005	8.919	9.281	8.919	9.115	1,402,392	-0.20(-2.15%)
Nov 25, 2005	9.211	9.327	9.211	9.315	601,950	+0.13(+1.45%)
Nov 23, 2005	9.202	9.261	9.077	9.181	1,095,784	-0.04(-0.41%)
Nov 22, 2005	9.135	9.269	9.098	9.219	1,910,370	+0.11(+1.19%)
Nov 21, 2005	9.119	9.294	9.094	9.110	2,371,602	+0.04(+0.41%)
Nov 18, 2005	9.002	9.085	8.864	9.073	2,958,449	+0.07(+0.74%)
Nov 17, 2005	9.094	9.261	8.868	9.006	2,882,696	-0.17(-1.86%)
Nov 16, 2005	9.281	9.573	8.810	9.177	3,887,864	-0.52(-5.38%)
Nov 15, 2005	9.749	9.803	9.511	9.699	841,915	-0.06(-0.64%)
Nov 14, 2005	9.941	9.945	9.719	9.761	822,497	-0.17(-1.68%)
Nov 11, 2005	10.01	10.04	9.865	9.928	438,217	-0.10(-1.04%)
Nov 10, 2005	10.02	10.08	9.840	10.03	721,812	+0.01(+0.12%)
Nov 09, 2005	9.845	10.16	9.832	10.02	726,127	+0.18(+1.78%)
Nov 08, 2005	9.778	9.920	9.770	9.845	1,388,249	+0.07(+0.68%)
Nov 07, 2005	9.749	9.824	9.594	9.778	1,135,338	+0.03(+0.30%)
Nov 04, 2005	9.811	9.840	9.657	9.749	657,086	-0.07(-0.72%)
Nov 03, 2005	9.803	10.01	9.732	9.820	880,031	+0.08(+0.77%)
Nov 02, 2005	9.573	9.744	9.573	9.744	611,778	+0.13(+1.39%)
Nov 01, 2005	9.845	9.845	9.590	9.611	688,251	-0.23(-2.37%)
Oct 31, 2005	9.824	9.920	9.678	9.845	1,163,626	+0.18(+1.86%)
Oct 28, 2005	9.615	9.715	9.582	9.665	1,148,763	+0.08(+0.83%)
Oct 27, 2005	9.845	9.845	9.553	9.586	618,730	-0.22(-2.25%)
Oct 26, 2005	9.949	10.04	9.786	9.807	700,477	-0.12(-1.18%)
Oct 25, 2005	9.719	9.957	9.644	9.924	875,956	+0.16(+1.67%)
Oct 24, 2005	9.603	9.803	9.473	9.761	758,490	+0.15(+1.61%)
Oct 21, 2005	9.598	9.711	9.565	9.607	553,285	+0.01(+0.13%)
Oct 20, 2005	9.719	9.924	9.565	9.594	672,669	-0.15(-1.54%)
Oct 19, 2005	9.749	9.890	9.598	9.744	1,189,996	-0.05(-0.47%)
Oct 18, 2005	9.907	9.999	9.753	9.790	1,218,044	-0.15(-1.55%)
Oct 17, 2005	9.594	9.974	9.578	9.945	1,797,220	+0.15(+1.58%)
Oct 14, 2005	9.757	10.00	9.715	9.790	716,299	+0.03(+0.34%)
Oct 13, 2005	9.845	9.865	9.427	9.757	2,086,089	-0.20(-2.01%)
Oct 12, 2005	10.18	10.32	9.907	9.957	2,071,945	-0.48(-4.56%)
Oct 11, 2005	10.53	10.68	10.36	10.43	1,582,186	-0.01(-0.08%)
Oct 10, 2005	10.85	10.85	10.42	10.44	1,627,974	-0.50(-4.61%)
Oct 07, 2005	10.95	11.13	10.76	10.95	1,179,448	+0.13(+1.16%)
Oct 06, 2005	10.93	11.22	10.64	10.82	1,138,934	-0.31(-2.77%)
Oct 05, 2005	11.65	11.79	11.13	11.13	624,244	-0.61(-5.19%)
Oct 04, 2005	11.74	11.92	11.71	11.74	880,990	+0.00(+0.00%)
Oct 03, 2005	11.78	11.95	11.73	11.74	1,040,167	-0.00(-0.04%)
Sep 30, 2005	11.61	11.74	11.60	11.74	853,661	+0.15(+1.26%)
Sep 29, 2005	11.37	11.68	11.27	11.60	1,050,476	+0.26(+2.28%)
Sep 28, 2005	11.28	11.43	11.21	11.34	839,517	+0.04(+0.37%)
Sep 27, 2005	11.25	11.41	11.25	11.30	740,511	+0.03(+0.22%)
Sep 26, 2005	11.37	11.41	11.22	11.27	939,962	+0.01(+0.07%)
Sep 23, 2005	11.26	11.42	11.24	11.26	834,963	-0.02(-0.18%)
Sep 22, 2005	11.60	11.62	11.25	11.28	860,853	-0.27(-2.35%)
Sep 21, 2005	11.70	11.74	11.48	11.55	781,744	-0.10(-0.82%)
Sep 20, 2005	11.85	11.87	11.61	11.65	784,860	-0.15(-1.27%)
Sep 19, 2005	11.93	12.01	11.80	11.80	587,326	-0.17(-1.39%)
Sep 16, 2005	11.86	11.98	11.84	11.97	579,416	+0.11(+0.91%)
Sep 15, 2005	11.89	11.99	11.83	11.86	376,608	-0.03(-0.25%)
Sep 14, 2005	11.95	12.00	11.86	11.89	655,648	+0.00(+0.04%)
Sep 13, 2005	11.93	12.06	11.84	11.88	856,058	-0.19(-1.59%)
Sep 12, 2005	12.20	12.20	11.94	12.08	806,435	+0.08(+0.70%)
Sep 09, 2005	11.83	12.04	11.79	11.99	956,983	+0.12(+0.98%)
Sep 08, 2005	11.87	12.02	11.73	11.88	1,242,975	+0.01(+0.07%)
Sep 07, 2005	11.81	11.94	11.70	11.87	668,833	+0.04(+0.35%)
Sep 06, 2005	11.77	11.88	11.76	11.83	701,915	+0.09(+0.75%)
Sep 02, 2005	11.91	11.92	11.68	11.74	478,491	-0.11(-0.92%)

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.