Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.35	12.45	12.29	12.33	1,596,671	-0.02(-0.13%)
Nov 29, 2005	12.30	12.42	12.23	12.35	1,699,394	+0.31(+2.54%)
Nov 25, 2005	12.09	12.14	12.00	12.04	607,405	+0.04(+0.36%)
Nov 23, 2005	12.00	12.07	11.93	12.00	1,816,632	-0.00(-0.01%)
Nov 22, 2005	11.91	12.26	11.91	12.00	2,391,099	+0.32(+2.70%)
Nov 21, 2005	11.54	11.76	11.48	11.69	1,586,064	+0.06(+0.54%)
Nov 18, 2005	11.70	11.71	11.60	11.63	1,161,215	-0.05(-0.46%)
Nov 17, 2005	11.74	11.77	11.66	11.68	1,153,958	-0.09(-0.73%)
Nov 16, 2005	11.78	11.78	11.66	11.76	1,026,112	+0.01(+0.06%)
Nov 15, 2005	11.68	11.76	11.58	11.76	1,558,708	+0.09(+0.81%)
Nov 14, 2005	11.58	11.68	11.55	11.66	679,422	+0.05(+0.45%)
Nov 11, 2005	11.64	11.65	11.55	11.61	703,986	+0.00(+0.03%)
Nov 10, 2005	11.46	11.67	11.34	11.61	1,577,131	+0.15(+1.27%)
Nov 09, 2005	11.40	11.47	11.30	11.46	1,151,724	+0.10(+0.85%)
Nov 08, 2005	11.30	11.39	11.18	11.37	1,724,516	+0.03(+0.22%)
Nov 07, 2005	11.43	11.41	11.32	11.34	1,586,622	-0.09(-0.77%)
Nov 04, 2005	11.43	11.46	11.30	11.43	1,061,284	+0.03(+0.22%)
Nov 03, 2005	11.28	11.42	11.25	11.40	1,963,459	+0.11(+0.95%)
Nov 02, 2005	11.32	11.46	11.24	11.30	1,869,668	+0.01(+0.10%)
Nov 01, 2005	11.37	11.37	11.19	11.28	1,785,368	-0.06(-0.54%)
Oct 31, 2005	11.27	11.41	11.25	11.35	1,233,233	+0.12(+1.09%)
Oct 28, 2005	10.93	11.25	10.90	11.22	2,042,176	+0.33(+3.01%)
Oct 27, 2005	10.93	10.98	10.84	10.90	819,550	-0.00(-0.03%)
Oct 26, 2005	11.02	11.10	10.88	10.90	1,160,657	-0.08(-0.69%)
Oct 25, 2005	11.00	11.07	10.86	10.97	1,636,309	-0.02(-0.21%)
Oct 24, 2005	10.72	11.04	10.70	11.00	1,895,907	+0.30(+2.78%)
Oct 21, 2005	10.41	10.73	10.41	10.70	2,328,572	+0.29(+2.82%)
Oct 20, 2005	10.56	10.63	10.38	10.41	1,209,227	-0.12(-1.11%)
Oct 19, 2005	10.49	10.54	10.44	10.52	2,358,160	+0.07(+0.65%)
Oct 18, 2005	10.48	10.50	10.40	10.46	1,446,495	+0.01(+0.05%)
Oct 17, 2005	10.46	10.50	10.40	10.45	1,013,830	-0.03(-0.27%)
Oct 14, 2005	10.28	10.50	10.25	10.48	1,340,980	+0.17(+1.67%)
Oct 13, 2005	10.30	10.42	10.24	10.31	1,943,361	-0.02(-0.16%)
Oct 12, 2005	10.26	10.35	10.25	10.32	2,339,179	+0.03(+0.30%)
Oct 11, 2005	10.21	10.33	10.20	10.29	2,262,695	-0.03(-0.26%)
Oct 10, 2005	10.34	10.44	10.29	10.32	1,376,152	+0.03(+0.28%)
Oct 07, 2005	10.40	10.40	10.13	10.29	1,934,987	-0.08(-0.78%)
Oct 06, 2005	10.39	10.45	10.33	10.37	1,052,351	-0.05(-0.46%)
Oct 05, 2005	10.70	10.70	10.41	10.42	1,552,009	-0.32(-2.97%)
Oct 04, 2005	10.59	10.75	10.54	10.74	944,045	+0.19(+1.84%)
Oct 03, 2005	10.65	10.68	10.51	10.54	1,348,238	-0.12(-1.13%)
Sep 30, 2005	10.56	10.72	10.52	10.66	1,559,825	+0.17(+1.66%)
Sep 29, 2005	10.39	10.52	10.34	10.49	1,543,076	+0.06(+0.53%)
Sep 28, 2005	10.49	10.54	10.39	10.44	1,677,621	-0.06(-0.55%)
Sep 27, 2005	10.42	10.53	10.41	10.49	1,988,023	+0.05(+0.45%)
Sep 26, 2005	10.70	10.55	10.27	10.45	2,833,812	-0.29(-2.74%)
Sep 23, 2005	10.72	10.79	10.64	10.74	1,473,850	+0.02(+0.15%)
Sep 22, 2005	10.72	10.85	10.71	10.72	1,431,421	-0.10(-0.93%)
Sep 21, 2005	10.98	10.98	10.82	10.82	1,418,022	-0.19(-1.74%)
Sep 20, 2005	11.06	11.09	10.96	11.02	1,849,012	-0.05(-0.44%)
Sep 19, 2005	11.09	11.12	11.00	11.06	1,840,080	-0.07(-0.63%)
Sep 16, 2005	10.89	11.14	10.84	11.13	6,657,450	+0.35(+3.27%)
Sep 15, 2005	10.81	10.88	10.77	10.78	2,023,753	+0.09(+0.84%)
Sep 14, 2005	10.71	10.71	10.62	10.69	1,733,449	-0.02(-0.18%)
Sep 13, 2005	10.91	10.91	10.62	10.71	3,347,985	-0.25(-2.24%)
Sep 12, 2005	10.57	11.01	10.48	10.96	4,102,775	+0.57(+5.45%)
Sep 09, 2005	10.27	10.40	10.22	10.39	1,404,624	+0.12(+1.20%)
Sep 08, 2005	10.31	10.33	10.17	10.27	1,914,889	-0.07(-0.71%)
Sep 07, 2005	10.23	10.36	10.14	10.34	2,206,867	+0.09(+0.84%)
Sep 06, 2005	10.05	10.25	10.05	10.25	2,153,831	+0.15(+1.53%)
Sep 02, 2005	10.13	10.19	10.06	10.10	1,115,995	-0.01(-0.07%)

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.