Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.23	12.25	12.07	12.13	779,658	-0.06(-0.52%)
Nov 29, 2005	12.10	12.33	12.09	12.19	589,307	+0.11(+0.89%)
Nov 28, 2005	12.30	12.31	12.02	12.08	586,609	-0.18(-1.49%)
Nov 25, 2005	12.22	12.30	12.18	12.26	127,323	+0.01(+0.10%)
Nov 23, 2005	12.20	12.35	12.18	12.25	502,626	+0.03(+0.26%)
Nov 22, 2005	12.16	12.25	12.10	12.22	641,221	+0.00(+0.00%)
Nov 21, 2005	12.19	12.25	12.11	12.22	702,025	+0.03(+0.26%)
Nov 18, 2005	12.16	12.19	12.02	12.19	551,841	+0.09(+0.78%)
Nov 17, 2005	11.92	12.13	11.92	12.09	646,619	+0.16(+1.37%)
Nov 16, 2005	11.87	11.95	11.72	11.93	507,071	+0.03(+0.21%)
Nov 15, 2005	12.06	12.07	11.82	11.90	398,640	-0.13(-1.10%)
Nov 14, 2005	12.19	12.22	11.91	12.04	506,595	-0.06(-0.52%)
Nov 11, 2005	12.01	12.12	11.94	12.10	512,945	+0.09(+0.79%)
Nov 10, 2005	11.83	12.03	11.69	12.01	630,267	+0.13(+1.06%)
Nov 09, 2005	11.84	12.09	11.80	11.88	681,228	+0.09(+0.80%)
Nov 08, 2005	11.98	12.16	11.72	11.79	854,591	-0.37(-3.06%)
Nov 07, 2005	11.90	12.22	11.98	12.16	1,069,390	+0.25(+2.12%)
Nov 04, 2005	11.85	11.90	11.73	11.90	1,047,164	+0.12(+1.01%)
Nov 03, 2005	11.41	11.87	11.41	11.79	1,734,743	+0.32(+2.80%)
Nov 02, 2005	11.35	11.48	11.34	11.46	1,159,088	+0.01(+0.05%)
Nov 01, 2005	11.26	11.56	11.22	11.46	1,122,733	+0.20(+1.73%)
Oct 31, 2005	10.87	11.36	10.87	11.26	2,727,295	+0.46(+4.26%)
Oct 28, 2005	11.28	11.30	10.49	10.80	3,406,936	-0.47(-4.19%)
Oct 27, 2005	11.44	11.48	11.20	11.28	511,516	-0.16(-1.43%)
Oct 26, 2005	11.53	11.65	11.39	11.44	578,194	-0.08(-0.71%)
Oct 25, 2005	11.53	11.58	11.35	11.52	408,324	-0.07(-0.60%)
Oct 24, 2005	11.40	11.60	11.40	11.59	635,188	+0.20(+1.77%)
Oct 21, 2005	11.33	11.52	11.31	11.39	553,111	+0.06(+0.56%)
Oct 20, 2005	11.43	11.55	11.21	11.33	609,628	-0.16(-1.43%)
Oct 19, 2005	11.24	11.49	11.09	11.49	624,075	+0.19(+1.67%)
Oct 18, 2005	11.39	11.43	11.23	11.30	507,706	-0.11(-0.99%)
Oct 17, 2005	11.34	11.43	11.29	11.41	524,217	+0.01(+0.06%)
Oct 14, 2005	11.36	11.43	11.18	11.41	604,231	+0.05(+0.44%)
Oct 13, 2005	11.33	11.37	11.12	11.36	567,399	+0.05(+0.44%)
Oct 12, 2005	11.34	11.45	11.10	11.31	781,563	-0.06(-0.55%)
Oct 11, 2005	11.57	11.65	11.27	11.37	1,184,331	-0.19(-1.64%)
Oct 10, 2005	11.46	11.68	11.40	11.56	839,509	+0.10(+0.88%)
Oct 07, 2005	11.38	11.61	11.38	11.46	1,067,485	+0.15(+1.34%)
Oct 06, 2005	11.78	11.78	11.18	11.31	1,882,705	-0.48(-4.06%)
Oct 05, 2005	11.70	11.93	11.30	11.79	2,078,453	+0.02(+0.16%)
Oct 04, 2005	11.93	11.97	11.75	11.77	490,401	-0.04(-0.32%)
Oct 03, 2005	11.94	12.08	11.78	11.80	571,685	-0.16(-1.32%)
Sep 30, 2005	11.86	12.03	11.77	11.96	649,159	+0.11(+0.90%)
Sep 29, 2005	11.81	11.89	11.65	11.85	561,049	+0.04(+0.37%)
Sep 28, 2005	11.77	11.84	11.69	11.81	467,699	+0.05(+0.43%)
Sep 27, 2005	11.92	11.92	11.72	11.76	605,183	-0.16(-1.32%)
Sep 26, 2005	11.68	12.00	11.68	11.92	837,128	+0.30(+2.60%)
Sep 23, 2005	11.62	11.68	11.50	11.62	604,389	+0.04(+0.33%)
Sep 22, 2005	11.43	11.63	11.37	11.58	759,813	+0.13(+1.10%)
Sep 21, 2005	12.02	12.02	11.45	11.45	1,322,132	-0.60(-4.97%)
Sep 20, 2005	12.08	12.26	12.03	12.05	801,566	-0.03(-0.21%)
Sep 19, 2005	12.13	12.23	12.06	12.07	717,583	-0.01(-0.10%)
Sep 16, 2005	11.67	12.10	11.66	12.09	1,336,579	+0.37(+3.17%)
Sep 15, 2005	11.84	11.87	11.69	11.72	557,556	-0.13(-1.06%)
Sep 14, 2005	11.99	12.06	11.79	11.84	579,147	-0.12(-1.00%)
Sep 13, 2005	12.28	12.30	11.96	11.96	818,395	-0.30(-2.42%)
Sep 12, 2005	12.04	12.30	11.97	12.26	885,866	+0.23(+1.89%)
Sep 09, 2005	12.01	12.04	11.88	12.03	778,546	+0.10(+0.84%)
Sep 08, 2005	12.06	12.12	11.87	11.93	761,401	-0.15(-1.25%)
Sep 07, 2005	12.06	12.08	11.98	12.08	697,739	+0.02(+0.16%)
Sep 06, 2005	12.03	12.15	11.97	12.06	1,102,094	+0.06(+0.53%)
Sep 02, 2005	12.12	12.13	11.96	12.00	858,084	-0.16(-1.35%)

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.