Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.45	11.45	11.26	11.39	974	-0.31(-2.68%)
Nov 29, 2005	11.70	11.70	11.70	11.70	196	+0.18(+1.59%)
Nov 28, 2005	11.70	11.70	11.24	11.52	8,790	+0.01(+0.07%)
Nov 25, 2005	11.70	11.70	11.51	11.51	1,556	+0.00(+0.00%)
Nov 23, 2005	11.58	11.58	11.38	11.51	1,235	-0.08(-0.66%)
Nov 22, 2005	11.55	11.65	11.55	11.58	1,438	-0.07(-0.59%)
Nov 21, 2005	11.56	11.84	11.56	11.65	3,763	+0.02(+0.20%)
Nov 18, 2005	12.28	12.28	11.63	11.63	4,245	-0.39(-3.24%)
Nov 17, 2005	11.70	12.02	11.70	12.02	1,046	+0.57(+5.01%)
Nov 16, 2005	11.62	11.62	11.34	11.45	4,473	-0.25(-2.16%)
Nov 15, 2005	11.55	12.16	11.55	11.70	3,486	+0.02(+0.20%)
Nov 14, 2005	12.09	12.09	11.54	11.68	2,887	-0.52(-4.26%)
Nov 11, 2005	12.23	12.23	12.19	12.20	784	+0.45(+3.84%)
Nov 10, 2005	11.69	11.96	11.62	11.75	4,953	+0.05(+0.46%)
Nov 09, 2005	11.78	11.78	11.47	11.69	2,092	-0.23(-1.92%)
Nov 08, 2005	11.65	12.10	11.65	11.92	7,582	+0.38(+3.31%)
Nov 07, 2005	11.59	11.70	11.47	11.54	4,667	-0.05(-0.40%)
Nov 04, 2005	11.68	11.70	11.58	11.58	3,269	-0.08(-0.72%)
Nov 03, 2005	11.93	11.93	11.32	11.67	12,466	-0.26(-2.18%)
Nov 02, 2005	11.32	11.93	10.92	11.93	11,661	+1.21(+11.27%)
Nov 01, 2005	9.857	11.35	9.857	10.72	14,237	+0.56(+5.49%)
Oct 31, 2005	11.34	11.34	10.02	10.16	23,465	-0.94(-8.47%)
Oct 28, 2005	10.85	11.10	10.76	11.10	6,068	+0.73(+7.00%)
Oct 27, 2005	10.32	10.52	10.32	10.38	2,678	+0.06(+0.59%)
Oct 26, 2005	10.40	10.51	10.32	10.32	4,700	-0.08(-0.81%)
Oct 25, 2005	10.80	10.80	10.06	10.40	13,683	+0.08(+0.74%)
Oct 24, 2005	10.12	10.45	9.925	10.32	6,136	+0.23(+2.27%)
Oct 21, 2005	9.864	10.17	9.864	10.09	7,177	+0.05(+0.46%)
Oct 20, 2005	10.42	10.73	10.02	10.05	9,806	-0.24(-2.38%)
Oct 19, 2005	10.64	10.64	9.711	10.29	18,673	-0.37(-3.51%)
Oct 18, 2005	10.60	10.67	10.60	10.67	1,438	-0.19(-1.76%)
Oct 17, 2005	11.13	11.13	10.86	10.86	13,592	-0.27(-2.41%)
Oct 14, 2005	11.09	11.26	11.09	11.13	4,476	+0.00(+0.00%)
Oct 13, 2005	11.06	11.17	11.06	11.13	4,006	+0.02(+0.21%)
Oct 12, 2005	10.97	11.22	10.97	11.10	4,871	+0.13(+1.18%)
Oct 11, 2005	11.44	11.44	10.97	10.97	5,694	+0.07(+0.63%)
Oct 10, 2005	11.15	11.15	10.90	10.90	1,569	+0.05(+0.42%)
Oct 07, 2005	10.84	11.42	10.30	10.86	10,905	+0.36(+3.42%)
Oct 06, 2005	11.16	11.20	10.50	10.50	11,788	-0.91(-7.98%)
Oct 05, 2005	12.16	12.25	11.41	11.41	22,549	-0.75(-6.16%)
Oct 04, 2005	12.31	12.31	12.16	12.16	1,137	-0.07(-0.56%)
Oct 03, 2005	12.20	12.23	12.16	12.23	7,688	+0.00(+0.00%)
Sep 30, 2005	12.27	12.27	12.10	12.23	6,880	-0.09(-0.74%)
Sep 29, 2005	12.19	12.32	12.19	12.32	6,974	-0.11(-0.92%)
Sep 28, 2005	12.63	12.65	12.42	12.43	6,478	-0.41(-3.21%)
Sep 27, 2005	12.58	12.85	12.58	12.85	5,540	+0.00(+0.00%)
Sep 26, 2005	12.50	12.98	12.43	12.85	11,377	+0.03(+0.24%)
Sep 23, 2005	12.82	13.38	12.67	12.82	5,972	-0.65(-4.83%)
Sep 22, 2005	13.47	13.88	13.27	13.47	4,089	-0.49(-3.51%)
Sep 21, 2005	14.85	14.85	13.88	13.96	10,554	-0.62(-4.25%)
Sep 20, 2005	13.99	14.95	13.83	14.57	19,137	+0.80(+5.83%)
Sep 19, 2005	13.66	14.00	13.66	13.77	12,366	+0.55(+4.16%)
Sep 16, 2005	12.54	13.35	12.23	13.22	56,307	+0.81(+6.53%)
Sep 15, 2005	12.23	12.85	12.14	12.41	60,376	+0.14(+1.12%)
Sep 14, 2005	12.23	12.27	12.20	12.27	12,554	+0.08(+0.63%)
Sep 13, 2005	12.35	12.35	12.12	12.20	45,718	-0.15(-1.24%)
Sep 12, 2005	12.35	12.40	12.26	12.35	10,069	+0.01(+0.08%)
Sep 09, 2005	12.23	12.42	12.20	12.34	17,954	+0.10(+0.86%)
Sep 08, 2005	12.20	12.23	12.16	12.23	3,108	-0.04(-0.31%)
Sep 07, 2005	12.27	12.27	12.04	12.27	2,806	+0.11(+0.88%)
Sep 06, 2005	12.31	12.38	11.93	12.17	7,557	-0.07(-0.56%)
Sep 02, 2005	12.27	12.35	12.23	12.23	3,138	-0.09(-0.74%)

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.