Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.61	12.69	12.55	12.62	11,735,626	-0.05(-0.40%)
Nov 29, 2005	12.52	12.69	12.45	12.67	15,125,781	+0.23(+1.88%)
Nov 28, 2005	12.53	12.57	12.28	12.44	10,417,202	-0.05(-0.37%)
Nov 25, 2005	12.54	12.54	12.33	12.48	2,896,682	+0.02(+0.20%)
Nov 23, 2005	12.55	12.60	12.39	12.46	6,217,334	-0.08(-0.63%)
Nov 22, 2005	12.36	12.56	12.31	12.54	9,629,677	+0.12(+0.99%)
Nov 21, 2005	12.29	12.43	12.11	12.42	9,077,928	+0.08(+0.65%)
Nov 18, 2005	12.27	12.37	12.23	12.34	10,956,922	+0.07(+0.53%)
Nov 17, 2005	12.15	12.28	12.07	12.27	8,462,557	+0.12(+1.02%)
Nov 16, 2005	12.05	12.19	11.98	12.15	9,336,694	+0.16(+1.30%)
Nov 15, 2005	12.13	12.23	11.90	11.99	11,208,738	-0.15(-1.20%)
Nov 14, 2005	12.25	12.35	12.02	12.14	27,197,428	+0.55(+4.71%)
Nov 11, 2005	11.44	11.63	11.37	11.59	10,334,868	+0.18(+1.59%)
Nov 10, 2005	11.27	11.51	11.26	11.41	10,833,955	+0.13(+1.11%)
Nov 09, 2005	11.35	11.37	11.21	11.28	9,260,775	-0.03(-0.28%)
Nov 08, 2005	11.43	11.43	11.24	11.32	12,043,044	-0.27(-2.34%)
Nov 07, 2005	11.46	11.61	11.44	11.59	10,871,647	+0.19(+1.64%)
Nov 04, 2005	11.49	11.49	11.33	11.40	9,508,314	-0.02(-0.20%)
Nov 03, 2005	11.35	11.50	11.35	11.42	19,320,838	+0.13(+1.19%)
Nov 02, 2005	11.21	11.32	11.21	11.29	21,642,782	+0.06(+0.50%)
Nov 01, 2005	11.33	11.33	11.16	11.23	12,852,490	-0.13(-1.19%)
Oct 31, 2005	11.33	11.48	11.31	11.37	11,991,719	+0.18(+1.59%)
Oct 28, 2005	10.99	11.20	10.94	11.19	10,044,558	+0.29(+2.66%)
Oct 27, 2005	11.19	11.24	10.82	10.90	12,715,622	-0.31(-2.74%)
Oct 26, 2005	11.27	11.41	11.18	11.21	12,455,787	-0.19(-1.62%)
Oct 25, 2005	11.59	11.63	11.34	11.39	11,591,273	-0.20(-1.73%)
Oct 24, 2005	11.50	11.60	11.38	11.59	9,265,319	+0.14(+1.23%)
Oct 21, 2005	11.65	11.73	11.40	11.45	13,347,300	-0.08(-0.68%)
Oct 20, 2005	11.58	11.77	11.47	11.53	13,538,433	-0.05(-0.40%)
Oct 19, 2005	11.19	11.60	11.05	11.58	15,960,622	+0.38(+3.41%)
Oct 18, 2005	11.41	11.41	11.13	11.19	15,648,125	-0.27(-2.38%)
Oct 17, 2005	11.44	11.47	11.21	11.47	11,218,094	+0.02(+0.16%)
Oct 14, 2005	11.46	11.50	11.37	11.45	9,309,695	+0.09(+0.82%)
Oct 13, 2005	11.43	11.49	11.14	11.36	10,017,291	-0.13(-1.12%)
Oct 12, 2005	11.33	11.53	11.25	11.48	17,018,408	+0.06(+0.52%)
Oct 11, 2005	11.59	11.70	11.42	11.42	11,020,811	-0.15(-1.32%)
Oct 10, 2005	11.71	11.76	11.49	11.58	7,794,523	-0.17(-1.48%)
Oct 07, 2005	11.79	11.88	11.63	11.75	7,879,264	+0.05(+0.46%)
Oct 06, 2005	11.83	11.95	11.45	11.70	13,103,771	-0.03(-0.25%)
Oct 05, 2005	11.86	11.87	11.67	11.73	8,510,407	-0.16(-1.38%)
Oct 04, 2005	12.01	12.15	11.89	11.89	7,451,017	-0.10(-0.81%)
Oct 03, 2005	12.06	12.20	11.96	11.99	7,365,742	-0.06(-0.47%)
Sep 30, 2005	12.01	12.19	11.93	12.05	7,987,796	+0.05(+0.39%)
Sep 29, 2005	23.63	12.12	11.74	12.00	12,986,685	+0.17(+1.47%)
Sep 28, 2005	12.15	12.15	11.77	11.82	11,143,244	-0.24(-1.98%)
Sep 27, 2005	12.21	12.24	11.92	12.06	9,271,735	-0.14(-1.18%)
Sep 26, 2005	12.28	12.40	12.08	12.21	9,926,402	-0.02(-0.18%)
Sep 23, 2005	12.23	12.37	12.08	12.23	11,065,454	+0.02(+0.14%)
Sep 22, 2005	11.71	12.26	11.60	12.21	16,076,105	+0.54(+4.60%)
Sep 21, 2005	11.76	11.80	11.45	11.68	15,125,781	-0.13(-1.11%)
Sep 20, 2005	12.09	12.14	11.74	11.81	7,920,431	-0.22(-1.87%)
Sep 19, 2005	12.23	12.23	11.93	12.03	7,999,825	-0.20(-1.64%)
Sep 16, 2005	12.40	12.42	12.11	12.23	18,868,264	-0.13(-1.03%)
Sep 15, 2005	12.39	12.43	12.22	12.36	5,934,242	+0.02(+0.14%)
Sep 14, 2005	12.62	12.63	12.25	12.34	10,989,268	-0.28(-2.19%)
Sep 13, 2005	12.87	12.90	12.60	12.62	11,828,653	-0.25(-1.95%)
Sep 12, 2005	12.67	12.89	12.63	12.87	10,511,834	+0.13(+1.06%)
Sep 09, 2005	12.53	12.74	12.50	12.74	9,771,357	+0.20(+1.63%)
Sep 08, 2005	12.51	12.63	12.46	12.53	9,452,176	-0.06(-0.45%)
Sep 07, 2005	12.48	12.59	12.34	12.59	12,467,281	+0.16(+1.26%)
Sep 06, 2005	12.11	12.46	12.11	12.43	10,912,814	+0.41(+3.44%)
Sep 02, 2005	12.18	12.25	11.97	12.02	5,473,114	-0.07(-0.60%)

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.