Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.61	11.66	11.44	11.46	1,315,691	-0.10(-0.86%)
Nov 29, 2005	11.46	11.60	11.49	11.56	915,853	+0.10(+0.89%)
Nov 28, 2005	11.65	11.65	11.45	11.46	633,651	-0.13(-1.16%)
Nov 25, 2005	11.49	11.61	11.47	11.59	246,744	+0.12(+1.00%)
Nov 23, 2005	11.66	11.69	11.45	11.47	904,798	-0.19(-1.64%)
Nov 22, 2005	11.65	11.72	11.57	11.67	831,380	-0.03(-0.25%)
Nov 21, 2005	11.55	11.70	11.47	11.70	813,442	+0.15(+1.30%)
Nov 18, 2005	11.53	11.55	11.50	11.54	884,149	+0.02(+0.19%)
Nov 17, 2005	11.44	11.55	11.42	11.52	997,823	+0.12(+1.01%)
Nov 16, 2005	11.41	11.45	11.38	11.41	753,373	-0.00(-0.03%)
Nov 15, 2005	11.42	11.46	11.31	11.41	1,113,582	+0.00(+0.00%)
Nov 14, 2005	11.39	11.46	11.38	11.41	917,938	+0.03(+0.22%)
Nov 11, 2005	11.36	11.44	11.32	11.39	698,309	+0.02(+0.20%)
Nov 10, 2005	11.31	11.43	11.30	11.36	1,035,992	+0.05(+0.42%)
Nov 09, 2005	11.25	11.43	11.25	11.31	1,244,776	+0.10(+0.88%)
Nov 08, 2005	11.30	11.31	11.19	11.22	1,274,810	-0.14(-1.27%)
Nov 07, 2005	11.37	11.44	11.31	11.36	1,279,191	-0.01(-0.06%)
Nov 04, 2005	11.39	11.51	11.31	11.37	655,968	-0.03(-0.25%)
Nov 03, 2005	11.51	11.51	11.13	11.39	1,299,005	-0.08(-0.72%)
Nov 02, 2005	11.35	11.65	11.33	11.48	1,663,386	+0.19(+1.70%)
Nov 01, 2005	11.24	11.33	11.24	11.29	1,022,852	-0.01(-0.11%)
Oct 31, 2005	11.16	11.31	11.10	11.30	933,373	+0.19(+1.70%)
Oct 28, 2005	10.82	11.14	10.82	11.11	1,123,385	+0.24(+2.17%)
Oct 27, 2005	10.85	11.03	10.79	10.87	882,481	-0.03(-0.29%)
Oct 26, 2005	10.98	11.18	10.89	10.91	676,826	-0.15(-1.36%)
Oct 25, 2005	11.10	11.19	11.02	11.06	607,162	-0.07(-0.66%)
Oct 24, 2005	10.86	11.21	10.86	11.13	1,310,894	+0.30(+2.81%)
Oct 21, 2005	10.71	10.91	10.69	10.83	734,601	+0.14(+1.32%)
Oct 20, 2005	10.80	10.84	10.66	10.69	857,869	-0.13(-1.24%)
Oct 19, 2005	10.61	10.84	10.55	10.82	1,120,256	+0.14(+1.32%)
Oct 18, 2005	10.60	10.81	10.57	10.68	1,486,723	-0.11(-1.04%)
Oct 17, 2005	10.80	10.83	10.70	10.79	722,712	-0.07(-0.62%)
Oct 14, 2005	10.79	10.87	10.70	10.86	1,459,191	+0.07(+0.62%)
Oct 13, 2005	10.91	10.98	10.79	10.79	1,415,390	-0.12(-1.11%)
Oct 12, 2005	11.03	11.19	10.87	10.91	934,624	-0.14(-1.30%)
Oct 11, 2005	11.09	11.19	11.04	11.06	1,212,446	-0.02(-0.14%)
Oct 10, 2005	11.00	11.21	10.95	11.07	775,482	+0.08(+0.70%)
Oct 07, 2005	11.01	11.07	10.99	11.00	649,085	-0.03(-0.29%)
Oct 06, 2005	11.04	11.05	10.91	11.03	1,128,808	-0.03(-0.29%)
Oct 05, 2005	11.16	11.16	11.05	11.06	1,240,813	-0.14(-1.28%)
Oct 04, 2005	11.30	11.43	11.20	11.20	1,428,530	-0.16(-1.43%)
Oct 03, 2005	11.28	11.45	11.25	11.37	1,147,788	+0.09(+0.77%)
Sep 30, 2005	11.11	11.30	11.01	11.28	860,580	+0.17(+1.52%)
Sep 29, 2005	10.95	11.11	10.95	11.11	1,112,539	+0.11(+0.99%)
Sep 28, 2005	11.09	11.14	10.98	11.00	612,167	-0.06(-0.52%)
Sep 27, 2005	11.16	11.16	10.97	11.06	1,348,437	-0.09(-0.77%)
Sep 26, 2005	10.95	11.33	10.95	11.15	1,147,580	+0.25(+2.32%)
Sep 23, 2005	10.89	11.01	10.83	10.89	783,616	-0.04(-0.41%)
Sep 22, 2005	10.84	10.97	10.73	10.94	1,141,531	+0.05(+0.50%)
Sep 21, 2005	10.97	10.98	10.82	10.88	1,256,873	-0.18(-1.65%)
Sep 20, 2005	11.20	11.25	11.01	11.07	1,108,785	-0.14(-1.28%)
Sep 19, 2005	11.43	11.43	11.17	11.21	976,965	-0.26(-2.23%)
Sep 16, 2005	11.45	11.52	11.43	11.47	1,271,056	-0.02(-0.17%)
Sep 15, 2005	11.54	11.57	11.45	11.48	513,929	-0.05(-0.44%)
Sep 14, 2005	11.47	11.55	11.43	11.54	626,142	+0.04(+0.36%)
Sep 13, 2005	11.46	11.61	11.39	11.49	396,292	+0.04(+0.33%)
Sep 12, 2005	11.52	11.58	11.36	11.46	490,777	-0.09(-0.80%)
Sep 09, 2005	11.58	11.67	11.53	11.55	830,963	-0.01(-0.11%)
Sep 08, 2005	11.62	11.70	11.53	11.56	610,290	-0.08(-0.69%)
Sep 07, 2005	11.54	11.66	11.54	11.64	689,132	+0.13(+1.11%)
Sep 06, 2005	11.54	11.59	11.42	11.51	685,586	+0.01(+0.11%)
Sep 02, 2005	11.55	11.63	11.48	11.50	395,041	-0.05(-0.44%)

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.