Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.82	11.95	11.80	11.92	325,413	+0.10(+0.84%)
Nov 29, 2005	11.83	11.87	11.53	11.82	188,631	+0.08(+0.68%)
Nov 28, 2005	11.85	11.89	11.53	11.74	272,758	-0.06(-0.50%)
Nov 25, 2005	11.72	11.84	11.72	11.80	72,829	-0.02(-0.17%)
Nov 23, 2005	11.08	11.90	11.08	11.82	824,933	+0.79(+7.19%)
Nov 22, 2005	10.53	11.10	10.34	11.02	401,471	+0.52(+4.91%)
Nov 21, 2005	10.46	10.85	10.36	10.51	436,070	+0.03(+0.28%)
Nov 18, 2005	10.03	10.84	10.01	10.48	825,841	+0.46(+4.55%)
Nov 17, 2005	9.666	10.21	9.537	10.02	1,244,864	+0.39(+4.01%)
Nov 16, 2005	9.705	9.765	9.537	9.636	841,375	-0.08(-0.82%)
Nov 15, 2005	10.34	10.02	9.289	9.715	1,520,043	-0.61(-5.95%)
Nov 14, 2005	11.23	11.23	10.21	10.33	493,466	-1.00(-8.84%)
Nov 11, 2005	11.42	11.58	11.32	11.33	128,511	-0.13(-1.12%)
Nov 10, 2005	11.70	11.70	11.21	11.46	255,509	-0.24(-2.03%)
Nov 09, 2005	11.93	11.93	11.35	11.70	346,395	-0.23(-1.91%)
Nov 08, 2005	12.03	12.09	11.90	11.93	274,675	-0.17(-1.39%)
Nov 07, 2005	12.07	12.09	12.00	12.09	92,903	+0.04(+0.33%)
Nov 04, 2005	12.09	12.09	11.85	12.05	82,311	-0.04(-0.33%)
Nov 03, 2005	11.90	12.14	11.90	12.09	168,658	+0.23(+1.92%)
Nov 02, 2005	11.81	11.90	11.71	11.87	93,912	+0.10(+0.84%)
Nov 01, 2005	11.95	11.95	11.65	11.77	496,493	-0.18(-1.49%)
Oct 31, 2005	11.87	12.03	11.75	11.95	711,552	+0.08(+0.67%)
Oct 28, 2005	11.61	11.91	11.31	11.87	248,750	+0.32(+2.75%)
Oct 27, 2005	11.77	11.85	11.46	11.55	144,953	-0.28(-2.35%)
Oct 26, 2005	11.88	11.90	11.61	11.83	59,716	-0.05(-0.42%)
Oct 25, 2005	11.80	11.89	11.45	11.88	75,452	+0.05(+0.42%)
Oct 24, 2005	11.61	11.85	11.61	11.83	55,277	+0.22(+1.88%)
Oct 21, 2005	11.80	11.90	11.46	11.61	161,395	-0.19(-1.60%)
Oct 20, 2005	11.99	12.00	11.60	11.80	128,612	-0.19(-1.57%)
Oct 19, 2005	11.85	12.04	11.70	11.99	121,046	+0.09(+0.75%)
Oct 18, 2005	11.90	11.93	11.75	11.90	281,736	+0.00(+0.00%)
Oct 17, 2005	11.86	11.90	11.80	11.90	135,471	+0.04(+0.33%)
Oct 14, 2005	11.99	12.06	11.85	11.86	233,922	-0.13(-1.08%)
Oct 13, 2005	11.90	12.00	11.85	11.99	65,466	+0.09(+0.75%)
Oct 12, 2005	11.90	12.03	11.86	11.90	141,624	-0.01(-0.08%)
Oct 11, 2005	12.07	12.13	11.80	11.91	559,941	-0.15(-1.23%)
Oct 10, 2005	11.96	12.09	11.96	12.05	85,842	+0.11(+0.91%)
Oct 07, 2005	11.85	12.00	11.83	11.95	400,059	+0.10(+0.84%)
Oct 06, 2005	11.88	11.94	11.80	11.85	234,527	-0.04(-0.33%)
Oct 05, 2005	12.07	12.09	11.79	11.89	236,646	-0.16(-1.32%)
Oct 04, 2005	12.24	12.31	12.00	12.04	451,100	-0.16(-1.30%)
Oct 03, 2005	12.24	12.34	12.14	12.20	291,419	-0.01(-0.08%)
Sep 30, 2005	12.14	12.24	12.04	12.21	150,097	+0.03(+0.24%)
Sep 29, 2005	12.19	12.29	12.00	12.18	158,772	-0.01(-0.08%)
Sep 28, 2005	12.14	12.31	11.95	12.19	234,830	-0.01(-0.08%)
Sep 27, 2005	12.29	12.35	12.10	12.20	437,886	-0.14(-1.12%)
Sep 26, 2005	12.24	12.64	12.03	12.34	398,445	+0.17(+1.38%)
Sep 23, 2005	12.17	12.24	11.70	12.17	849,344	+0.76(+6.69%)
Sep 22, 2005	11.53	11.53	11.40	11.41	108,740	-0.10(-0.86%)
Sep 21, 2005	11.85	11.85	11.50	11.51	518,685	-0.32(-2.68%)
Sep 20, 2005	11.85	11.95	11.83	11.83	319,260	-0.06(-0.50%)
Sep 19, 2005	11.96	12.02	11.82	11.89	179,552	+0.15(+1.27%)
Sep 16, 2005	11.93	11.94	11.62	11.74	221,212	-0.13(-1.09%)
Sep 15, 2005	11.76	11.90	11.75	11.87	118,121	+0.16(+1.35%)
Sep 14, 2005	11.80	11.92	11.70	11.71	242,900	-0.19(-1.58%)
Sep 13, 2005	12.14	12.24	11.75	11.90	202,753	-0.26(-2.12%)
Sep 12, 2005	12.10	12.21	12.00	12.15	137,791	-0.01(-0.08%)
Sep 09, 2005	12.29	12.35	11.89	12.16	182,780	-0.15(-1.21%)
Sep 08, 2005	12.34	12.39	12.27	12.31	128,309	-0.08(-0.64%)
Sep 07, 2005	12.69	12.72	12.34	12.39	185,907	-0.35(-2.72%)
Sep 06, 2005	12.75	12.78	12.62	12.74	143,944	-0.01(-0.08%)
Sep 02, 2005	12.78	12.87	12.73	12.75	238,865	-0.03(-0.23%)

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.