Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.292	9.436	9.292	9.427	12,483	+0.13(+1.45%)
Nov 29, 2005	9.269	9.362	9.269	9.292	6,026	+0.00(+0.00%)
Nov 28, 2005	9.362	9.390	9.292	9.292	10,115	-0.19(-1.96%)
Nov 25, 2005	9.385	9.478	9.371	9.478	1,937	+0.13(+1.34%)
Nov 23, 2005	9.269	9.367	9.227	9.353	17,218	+0.08(+0.90%)
Nov 22, 2005	9.339	9.348	9.176	9.269	19,155	+0.00(+0.00%)
Nov 21, 2005	9.246	9.339	9.246	9.269	9,470	+0.01(+0.15%)
Nov 18, 2005	9.292	9.302	9.251	9.255	10,761	-0.10(-1.09%)
Nov 17, 2005	9.385	9.385	9.311	9.357	10,761	-0.00(-0.05%)
Nov 16, 2005	9.432	9.436	9.362	9.362	9,470	-0.03(-0.30%)
Nov 15, 2005	9.409	9.525	9.362	9.390	12,268	-0.09(-0.93%)
Nov 14, 2005	9.515	9.515	9.455	9.478	8,393	-0.05(-0.49%)
Nov 11, 2005	9.502	9.571	9.502	9.525	6,241	+0.05(+0.49%)
Nov 10, 2005	9.479	9.562	9.362	9.478	13,989	-0.04(-0.44%)
Nov 09, 2005	9.283	9.520	9.200	9.520	130,213	-0.68(-6.65%)
Nov 08, 2005	10.17	10.20	10.17	10.20	8,609	+0.03(+0.27%)
Nov 07, 2005	10.18	10.18	10.13	10.17	2,367	-0.03(-0.32%)
Nov 04, 2005	10.22	10.26	10.15	10.20	8,609	+0.00(+0.05%)
Nov 03, 2005	10.22	10.22	10.15	10.20	19,585	-0.02(-0.18%)
Nov 02, 2005	10.13	10.22	10.13	10.22	7,102	+0.08(+0.78%)
Nov 01, 2005	10.21	10.21	10.11	10.14	9,685	-0.06(-0.59%)
Oct 31, 2005	10.13	10.22	10.13	10.20	8,178	+0.12(+1.15%)
Oct 28, 2005	10.01	10.08	9.944	10.08	12,483	+0.08(+0.84%)
Oct 27, 2005	9.989	10.01	9.989	9.999	6,241	+0.08(+0.84%)
Oct 26, 2005	9.873	9.915	9.869	9.915	8,393	+0.04(+0.38%)
Oct 25, 2005	9.966	9.966	9.873	9.878	6,672	-0.09(-0.89%)
Oct 24, 2005	9.943	10.02	9.943	9.966	13,559	+0.01(+0.09%)
Oct 21, 2005	9.896	10.03	9.896	9.957	7,963	-0.03(-0.32%)
Oct 20, 2005	9.887	9.989	9.878	9.989	12,698	-0.01(-0.14%)
Oct 19, 2005	10.31	10.31	9.971	10.00	24,320	-0.35(-3.41%)
Oct 18, 2005	10.50	10.50	10.36	10.36	13,128	-0.17(-1.59%)
Oct 17, 2005	10.52	10.52	10.48	10.52	5,595	+0.05(+0.44%)
Oct 14, 2005	10.48	10.48	10.48	10.48	2,582	-0.04(-0.40%)
Oct 13, 2005	10.56	10.58	10.50	10.52	3,658	-0.10(-0.92%)
Oct 12, 2005	10.65	10.65	10.62	10.62	8,609	-0.03(-0.31%)
Oct 11, 2005	10.67	10.67	10.65	10.65	6,887	+0.02(+0.17%)
Oct 10, 2005	10.59	10.64	10.56	10.63	3,013	+0.08(+0.79%)
Oct 07, 2005	10.45	10.55	10.44	10.55	13,774	+0.02(+0.22%)
Oct 06, 2005	10.55	10.55	10.50	10.52	10,546	-0.13(-1.22%)
Oct 05, 2005	10.64	10.65	10.57	10.65	16,357	-0.03(-0.30%)
Oct 04, 2005	10.73	10.76	10.69	10.69	10,976	-0.02(-0.22%)
Oct 03, 2005	10.76	10.77	10.69	10.71	20,662	-0.09(-0.86%)
Sep 30, 2005	10.73	10.83	10.73	10.80	12,483	+0.07(+0.65%)
Sep 29, 2005	10.59	10.74	10.59	10.73	11,622	+0.09(+0.87%)
Sep 28, 2005	10.59	10.64	10.59	10.64	10,331	+0.07(+0.66%)
Sep 27, 2005	10.61	10.63	10.57	10.57	28,410	+0.05(+0.49%)
Sep 26, 2005	10.41	10.52	10.41	10.52	16,787	+0.16(+1.52%)
Sep 23, 2005	10.36	10.36	10.27	10.36	7,748	+0.07(+0.68%)
Sep 22, 2005	10.38	10.38	10.27	10.29	14,205	-0.12(-1.12%)
Sep 21, 2005	10.44	10.48	10.38	10.41	18,509	-0.14(-1.32%)
Sep 20, 2005	10.73	10.73	10.55	10.55	10,115	-0.16(-1.48%)
Sep 19, 2005	10.69	10.73	10.68	10.70	35,512	-0.05(-0.48%)
Sep 16, 2005	10.77	10.77	10.73	10.76	16,357	-0.03(-0.26%)
Sep 15, 2005	10.78	10.78	10.77	10.78	13,989	+0.00(+0.04%)
Sep 14, 2005	10.57	10.78	10.50	10.78	20,231	-0.02(-0.21%)
Sep 13, 2005	10.86	10.86	10.80	10.80	17,433	-0.11(-0.98%)
Sep 12, 2005	10.93	10.95	10.87	10.91	24,320	-0.18(-1.59%)
Sep 09, 2005	11.12	11.14	11.08	11.09	15,496	-0.03(-0.25%)
Sep 08, 2005	11.08	11.20	11.08	11.11	13,559	+0.07(+0.63%)
Sep 07, 2005	11.12	11.13	11.03	11.04	14,635	-0.13(-1.16%)
Sep 06, 2005	11.06	11.20	11.06	11.17	20,877	+0.19(+1.69%)
Sep 02, 2005	10.92	10.99	10.92	10.99	11,837	+0.14(+1.28%)

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.