Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.33	11.60	11.27	11.43	3,608,366	+0.06(+0.55%)
Nov 29, 2005	11.66	11.71	11.32	11.37	4,549,972	-0.23(-1.95%)
Nov 28, 2005	11.67	11.76	11.53	11.60	5,140,909	-0.21(-1.77%)
Nov 25, 2005	11.72	11.83	11.66	11.81	832,791	+0.20(+1.71%)
Nov 23, 2005	11.76	11.76	11.43	11.61	3,582,552	-0.23(-1.98%)
Nov 22, 2005	11.68	11.85	11.51	11.84	4,204,068	+0.32(+2.78%)
Nov 21, 2005	11.58	11.61	11.36	11.52	4,592,466	+0.13(+1.15%)
Nov 18, 2005	11.67	11.75	11.28	11.39	5,122,243	-0.33(-2.84%)
Nov 17, 2005	12.14	12.24	11.66	11.72	4,547,986	-0.23(-1.94%)
Nov 16, 2005	11.38	11.97	11.37	11.96	4,391,118	+0.48(+4.15%)
Nov 15, 2005	11.34	11.71	11.33	11.48	5,519,775	+0.05(+0.44%)
Nov 14, 2005	11.73	11.81	11.31	11.43	5,119,463	-0.25(-2.18%)
Nov 11, 2005	11.30	11.68	11.13	11.68	5,039,242	+0.38(+3.36%)
Nov 10, 2005	11.91	11.97	11.12	11.30	11,609,439	-0.74(-6.13%)
Nov 09, 2005	11.84	12.37	11.64	12.04	7,561,842	+0.20(+1.72%)
Nov 08, 2005	11.62	12.11	11.50	11.84	4,262,844	+0.21(+1.84%)
Nov 07, 2005	11.80	11.85	11.61	11.62	4,880,388	-0.21(-1.79%)
Nov 04, 2005	11.95	11.95	11.51	11.83	5,548,766	-0.14(-1.14%)
Nov 03, 2005	11.67	12.07	11.67	11.97	6,511,818	+0.39(+3.32%)
Nov 02, 2005	10.50	11.72	10.50	11.59	9,461,734	+0.95(+8.95%)
Nov 01, 2005	10.31	10.63	10.28	10.63	4,632,973	+0.26(+2.48%)
Oct 31, 2005	10.41	10.60	10.29	10.38	4,152,440	-0.08(-0.77%)
Oct 28, 2005	10.18	10.47	9.941	10.46	4,103,195	+0.27(+2.70%)
Oct 27, 2005	10.64	10.69	10.18	10.18	5,547,575	-0.25(-2.39%)
Oct 26, 2005	10.36	10.89	10.29	10.43	7,717,121	-0.05(-0.50%)
Oct 25, 2005	9.951	10.51	9.934	10.49	5,340,270	+0.68(+6.93%)
Oct 24, 2005	9.241	9.881	9.226	9.805	6,606,336	+0.27(+2.80%)
Oct 21, 2005	9.380	9.715	9.292	9.538	8,871,592	+0.03(+0.29%)
Oct 20, 2005	9.679	9.992	9.428	9.511	8,336,254	-0.39(-3.94%)
Oct 19, 2005	9.513	9.971	9.319	9.901	10,278,243	+0.36(+3.80%)
Oct 18, 2005	9.795	9.815	9.506	9.538	9,893,817	-0.40(-4.00%)
Oct 17, 2005	10.39	10.40	9.914	9.936	8,981,201	+0.09(+0.89%)
Oct 14, 2005	9.468	10.03	9.402	9.848	12,991,071	+0.24(+2.46%)
Oct 13, 2005	9.971	9.971	9.405	9.611	13,641,974	-0.46(-4.57%)
Oct 12, 2005	10.62	10.72	10.04	10.07	8,811,228	-0.29(-2.77%)
Oct 11, 2005	10.39	10.46	10.25	10.36	9,668,642	+0.50(+5.06%)
Oct 10, 2005	10.13	10.13	9.707	9.861	4,894,685	-0.14(-1.39%)
Oct 07, 2005	9.846	10.11	9.778	9.999	6,945,489	+0.35(+3.65%)
Oct 06, 2005	9.757	9.949	9.569	9.647	11,439,862	-0.78(-7.49%)
Oct 05, 2005	10.77	10.84	10.06	10.43	8,265,167	-0.35(-3.23%)
Oct 04, 2005	11.33	11.33	10.73	10.77	3,760,468	-0.55(-4.89%)
Oct 03, 2005	11.42	11.52	11.32	11.33	3,081,368	-0.05(-0.44%)
Sep 30, 2005	11.47	11.51	11.28	11.38	4,779,913	-0.07(-0.62%)
Sep 29, 2005	11.71	11.72	11.42	11.45	5,175,459	-0.16(-1.41%)
Sep 28, 2005	11.43	11.68	11.22	11.61	4,899,848	+0.24(+2.13%)
Sep 27, 2005	11.52	11.52	11.28	11.37	3,540,058	-0.12(-1.01%)
Sep 26, 2005	11.03	11.65	10.97	11.49	5,511,435	+0.40(+3.63%)
Sep 23, 2005	11.13	11.31	11.08	11.08	7,165,898	-0.29(-2.59%)
Sep 22, 2005	11.68	12.29	11.27	11.38	8,277,479	-0.53(-4.46%)
Sep 21, 2005	12.17	12.25	11.85	11.91	7,962,551	+0.10(+0.81%)
Sep 20, 2005	11.97	12.22	11.76	11.81	4,540,441	-0.17(-1.41%)
Sep 19, 2005	11.83	12.09	11.83	11.98	7,162,721	+0.40(+3.46%)
Sep 16, 2005	11.67	11.67	11.47	11.58	2,965,007	-0.09(-0.73%)
Sep 15, 2005	11.80	11.83	11.54	11.67	2,273,993	-0.05(-0.41%)
Sep 14, 2005	11.59	11.77	11.44	11.72	4,866,886	+0.26(+2.26%)
Sep 13, 2005	11.81	11.81	11.40	11.46	4,241,001	-0.24(-2.02%)
Sep 12, 2005	12.16	12.16	11.66	11.69	5,729,065	-0.47(-3.85%)
Sep 09, 2005	12.07	12.24	12.02	12.16	6,256,063	+0.26(+2.22%)
Sep 08, 2005	12.19	12.30	11.83	11.90	6,389,500	-0.14(-1.13%)
Sep 07, 2005	12.26	12.37	11.99	12.03	4,953,461	-0.32(-2.57%)
Sep 06, 2005	12.27	12.44	12.14	12.35	5,028,519	-0.16(-1.29%)
Sep 02, 2005	12.49	12.57	12.34	12.51	6,814,434	-0.26(-2.05%)

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.