Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.44	11.49	11.22	11.28	8,857,016	-0.20(-1.75%)
Nov 29, 2005	11.25	11.55	11.27	11.48	7,861,880	+0.23(+2.08%)
Nov 28, 2005	11.28	11.51	11.22	11.25	10,620,070	-0.25(-2.20%)
Nov 25, 2005	11.48	11.62	11.30	11.50	3,596,814	+0.03(+0.23%)
Nov 23, 2005	11.66	11.81	11.45	11.48	6,870,903	-0.18(-1.56%)
Nov 22, 2005	11.28	11.68	11.26	11.66	12,378,040	+0.32(+2.80%)
Nov 21, 2005	11.06	11.37	11.04	11.34	11,254,584	+0.27(+2.40%)
Nov 18, 2005	11.04	11.68	10.85	11.07	40,003,992	-0.94(-7.83%)
Nov 17, 2005	11.85	12.03	11.85	12.02	4,684,994	+0.23(+1.93%)
Nov 16, 2005	11.54	11.81	11.43	11.79	5,480,794	+0.18(+1.57%)
Nov 15, 2005	11.85	11.85	11.53	11.61	6,095,283	-0.34(-2.88%)
Nov 14, 2005	11.98	12.17	11.87	11.95	4,687,305	-0.03(-0.22%)
Nov 11, 2005	12.04	12.05	11.85	11.98	3,498,225	-0.05(-0.43%)
Nov 10, 2005	11.69	12.03	11.65	12.03	5,197,658	+0.32(+2.72%)
Nov 09, 2005	11.68	11.74	11.58	11.71	3,972,070	+0.04(+0.33%)
Nov 08, 2005	11.74	11.74	11.50	11.67	5,621,900	-0.06(-0.55%)
Nov 07, 2005	11.21	11.74	11.26	11.74	12,080,886	+0.53(+4.69%)
Nov 04, 2005	11.13	11.28	11.10	11.21	12,549,801	+0.11(+0.99%)
Nov 03, 2005	11.10	11.55	11.03	11.10	13,256,255	+0.06(+0.59%)
Nov 02, 2005	11.11	11.19	11.03	11.04	10,678,761	-0.07(-0.64%)
Nov 01, 2005	11.22	11.23	11.03	11.11	5,133,421	-0.11(-0.98%)
Oct 31, 2005	11.04	11.29	11.04	11.22	6,206,504	+0.27(+2.43%)
Oct 28, 2005	10.76	11.00	10.74	10.95	3,652,271	+0.20(+1.87%)
Oct 27, 2005	10.97	11.04	10.74	10.75	6,063,395	-0.22(-2.01%)
Oct 26, 2005	10.87	11.11	10.84	10.97	5,486,340	+0.07(+0.60%)
Oct 25, 2005	10.92	10.99	10.72	10.91	8,613,623	-0.04(-0.36%)
Oct 24, 2005	10.64	10.96	10.64	10.94	6,870,595	+0.34(+3.18%)
Oct 21, 2005	10.67	10.78	10.51	10.61	8,032,717	+0.10(+0.93%)
Oct 20, 2005	10.48	10.75	10.45	10.51	7,883,138	-0.01(-0.06%)
Oct 19, 2005	10.39	10.54	10.32	10.52	5,912,431	+0.13(+1.25%)
Oct 18, 2005	10.50	10.54	10.37	10.39	9,557,924	-0.14(-1.36%)
Oct 17, 2005	10.50	10.61	10.38	10.53	5,375,889	+0.03(+0.25%)
Oct 14, 2005	10.45	10.52	10.37	10.50	7,168,828	+0.06(+0.56%)
Oct 13, 2005	10.52	10.54	10.39	10.44	8,368,998	-0.06(-0.56%)
Oct 12, 2005	10.55	10.55	10.32	10.50	9,604,138	-0.05(-0.43%)
Oct 11, 2005	10.72	10.81	10.49	10.55	8,279,036	-0.17(-1.57%)
Oct 10, 2005	10.91	10.93	10.72	10.72	6,982,895	-0.14(-1.31%)
Oct 07, 2005	11.06	11.13	10.83	10.86	7,214,734	-0.12(-1.06%)
Oct 06, 2005	10.91	11.26	10.87	10.98	9,214,556	-0.01(-0.12%)
Oct 05, 2005	11.26	11.26	10.99	10.99	4,757,395	-0.23(-2.03%)
Oct 04, 2005	11.34	11.52	11.22	11.22	3,907,987	-0.09(-0.80%)
Oct 03, 2005	11.40	11.52	11.26	11.31	5,765,779	-0.01(-0.06%)
Sep 30, 2005	11.20	11.41	11.18	11.31	4,587,791	+0.08(+0.69%)
Sep 29, 2005	11.06	11.35	10.95	11.24	8,009,456	+0.18(+1.64%)
Sep 28, 2005	11.14	11.21	10.98	11.06	6,191,253	-0.08(-0.70%)
Sep 27, 2005	11.18	11.23	11.02	11.13	5,276,992	-0.03(-0.23%)
Sep 26, 2005	11.26	11.39	11.09	11.16	6,569,282	+0.06(+0.53%)
Sep 23, 2005	11.07	11.25	10.84	11.10	10,228,023	-0.07(-0.64%)
Sep 22, 2005	11.11	11.39	10.94	11.17	10,951,884	+0.12(+1.12%)
Sep 21, 2005	11.22	11.25	10.98	11.05	8,814,345	-0.24(-2.13%)
Sep 20, 2005	11.58	11.68	11.23	11.29	9,223,491	-0.31(-2.63%)
Sep 19, 2005	11.71	11.72	11.49	11.59	7,459,204	-0.09(-0.78%)
Sep 16, 2005	11.88	12.07	11.65	11.68	27,465,746	-0.19(-1.59%)
Sep 15, 2005	12.04	12.11	11.81	11.87	5,332,140	-0.15(-1.24%)
Sep 14, 2005	12.14	12.20	12.01	12.02	5,246,799	-0.18(-1.44%)
Sep 13, 2005	12.11	12.31	12.01	12.20	6,896,013	-0.08(-0.63%)
Sep 12, 2005	12.24	12.30	12.18	12.28	4,017,821	-0.03(-0.21%)
Sep 09, 2005	12.33	12.33	12.22	12.30	4,235,026	+0.03(+0.26%)
Sep 08, 2005	12.43	12.43	12.24	12.27	6,672,955	-0.10(-0.84%)
Sep 07, 2005	12.21	12.37	12.16	12.37	5,068,876	+0.11(+0.90%)
Sep 06, 2005	12.09	12.30	12.07	12.26	7,701,056	+0.24(+2.00%)
Sep 02, 2005	11.93	12.05	11.83	12.02	8,666,153	+0.09(+0.76%)

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.