Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.41	10.54	10.41	10.54	13,086	+0.17(+1.67%)
Nov 29, 2005	10.51	10.54	10.36	10.37	4,241	+0.02(+0.22%)
Nov 28, 2005	10.55	10.72	10.35	10.35	5,026	-0.29(-2.76%)
Nov 25, 2005	10.68	10.68	10.64	10.64	5,452	+0.00(+0.00%)
Nov 23, 2005	10.53	10.67	10.53	10.64	3,735	-0.05(-0.49%)
Nov 22, 2005	10.67	10.69	10.43	10.69	5,627	+0.02(+0.21%)
Nov 21, 2005	10.66	10.81	10.59	10.67	8,676	-0.02(-0.21%)
Nov 18, 2005	10.15	10.77	10.15	10.69	8,695	+0.56(+5.57%)
Nov 17, 2005	9.806	10.24	9.648	10.13	13,256	+0.43(+4.42%)
Nov 16, 2005	10.02	10.18	9.648	9.701	11,202	-0.48(-4.73%)
Nov 15, 2005	10.04	10.31	10.04	10.18	8,289	+0.06(+0.59%)
Nov 14, 2005	10.54	10.54	10.08	10.12	7,545	-0.42(-3.99%)
Nov 11, 2005	10.18	10.69	10.18	10.54	6,341	+0.22(+2.11%)
Nov 10, 2005	10.51	10.54	10.13	10.32	9,147	-0.23(-2.21%)
Nov 09, 2005	10.71	10.78	10.56	10.56	5,307	-0.05(-0.43%)
Nov 08, 2005	10.64	10.74	10.60	10.60	5,691	-0.08(-0.77%)
Nov 07, 2005	10.72	10.77	10.63	10.69	9,518	+0.12(+1.14%)
Nov 04, 2005	10.77	11.18	10.57	10.57	7,277	-0.47(-4.29%)
Nov 03, 2005	11.12	11.24	10.90	11.04	22,243	+0.07(+0.62%)
Nov 02, 2005	10.90	11.14	10.85	10.97	14,897	+0.07(+0.62%)
Nov 01, 2005	10.83	10.90	10.75	10.90	5,719	-0.05(-0.48%)
Oct 31, 2005	10.39	10.96	10.39	10.96	14,014	+0.65(+6.35%)
Oct 28, 2005	10.20	10.37	10.19	10.30	7,485	+0.05(+0.51%)
Oct 27, 2005	10.58	10.60	10.22	10.25	10,186	-0.37(-3.47%)
Oct 26, 2005	10.80	11.00	10.62	10.62	7,446	-0.10(-0.91%)
Oct 25, 2005	10.72	10.75	10.61	10.72	3,079	-0.29(-2.66%)
Oct 24, 2005	11.02	11.13	10.85	11.01	8,086	+0.07(+0.62%)
Oct 21, 2005	11.17	11.72	10.88	10.94	47,709	+0.35(+3.34%)
Oct 20, 2005	11.21	11.21	10.54	10.59	20,852	-0.65(-5.76%)
Oct 19, 2005	10.26	11.27	10.26	11.23	42,068	+0.85(+8.18%)
Oct 18, 2005	10.36	10.48	10.36	10.39	3,953	+0.01(+0.07%)
Oct 17, 2005	10.45	10.66	10.31	10.38	7,442	-0.34(-3.16%)
Oct 14, 2005	10.51	10.74	10.36	10.72	4,965	+0.23(+2.22%)
Oct 13, 2005	10.31	10.48	10.20	10.48	6,692	+0.15(+1.46%)
Oct 12, 2005	10.27	10.44	10.26	10.33	7,664	+0.06(+0.59%)
Oct 11, 2005	10.54	10.54	10.27	10.27	7,840	-0.17(-1.66%)
Oct 10, 2005	10.45	10.48	10.36	10.45	5,147	-0.14(-1.35%)
Oct 07, 2005	10.51	10.61	10.45	10.59	2,949	+0.14(+1.37%)
Oct 06, 2005	10.28	10.45	10.27	10.45	11,803	+0.18(+1.76%)
Oct 05, 2005	10.41	10.41	10.26	10.26	8,360	-0.20(-1.87%)
Oct 04, 2005	10.86	10.86	10.46	10.46	6,533	-0.32(-3.00%)
Oct 03, 2005	10.60	10.83	10.60	10.78	10,760	+0.22(+2.06%)
Sep 30, 2005	10.53	10.66	10.36	10.57	18,731	-0.01(-0.07%)
Sep 29, 2005	10.35	10.57	10.35	10.57	16,465	+0.18(+1.74%)
Sep 28, 2005	10.68	10.72	10.34	10.39	7,456	-0.35(-3.22%)
Sep 27, 2005	10.99	11.02	10.74	10.74	4,920	-0.16(-1.45%)
Sep 26, 2005	10.82	10.98	10.82	10.90	12,777	+0.18(+1.68%)
Sep 23, 2005	10.72	10.81	10.12	10.72	24,967	+1.02(+10.55%)
Sep 22, 2005	9.693	9.761	9.566	9.693	15,881	+0.10(+1.02%)
Sep 21, 2005	9.528	9.693	9.528	9.596	12,827	-0.04(-0.39%)
Sep 20, 2005	10.26	10.37	9.265	9.633	38,499	-0.53(-5.18%)
Sep 19, 2005	10.35	10.35	10.16	10.16	10,107	-0.24(-2.31%)
Sep 16, 2005	10.48	10.50	10.32	10.40	48,215	-0.02(-0.14%)
Sep 15, 2005	10.38	10.42	10.22	10.42	15,100	-0.02(-0.22%)
Sep 14, 2005	11.00	11.00	10.42	10.44	14,228	-0.54(-4.93%)
Sep 13, 2005	10.95	10.99	10.76	10.98	8,376	-0.09(-0.81%)
Sep 12, 2005	11.06	11.18	10.96	11.07	17,582	-0.14(-1.21%)
Sep 09, 2005	10.94	11.26	10.94	11.20	11,949	+0.00(+0.00%)
Sep 08, 2005	11.16	11.23	10.88	11.20	15,245	-0.08(-0.73%)
Sep 07, 2005	10.93	11.41	10.93	11.29	40,225	+0.14(+1.21%)
Sep 06, 2005	11.14	11.15	10.90	11.15	28,862	+0.10(+0.88%)
Sep 02, 2005	10.90	11.10	10.88	11.05	12,027	+0.06(+0.55%)

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.