Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.375	9.486	9.286	9.333	1,603,422	-0.04(-0.41%)
Nov 29, 2005	9.341	9.371	9.163	9.371	2,965,223	+0.10(+1.10%)
Nov 28, 2005	9.070	9.439	9.070	9.269	1,379,009	-0.20(-2.15%)
Nov 25, 2005	9.367	9.486	9.367	9.473	591,913	+0.14(+1.45%)
Nov 23, 2005	9.358	9.418	9.231	9.337	1,077,513	-0.04(-0.41%)
Nov 22, 2005	9.290	9.426	9.252	9.375	1,878,517	+0.11(+1.19%)
Nov 21, 2005	9.273	9.452	9.248	9.265	2,332,057	+0.04(+0.41%)
Nov 18, 2005	9.155	9.239	9.015	9.227	2,909,120	+0.07(+0.74%)
Nov 17, 2005	9.248	9.418	9.019	9.159	2,834,630	-0.17(-1.86%)
Nov 16, 2005	9.439	9.736	8.959	9.333	3,823,038	-0.53(-5.38%)
Nov 15, 2005	9.914	9.969	9.672	9.863	827,877	-0.06(-0.64%)
Nov 14, 2005	10.11	10.11	9.884	9.927	808,783	-0.17(-1.68%)
Nov 11, 2005	10.18	10.21	10.03	10.10	430,910	-0.11(-1.04%)
Nov 10, 2005	10.19	10.25	10.01	10.20	709,777	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.999	10.19	714,020	+0.18(+1.78%)
Nov 08, 2005	9.944	10.09	9.935	10.01	1,365,101	+0.07(+0.68%)
Nov 07, 2005	9.914	9.990	9.757	9.944	1,116,408	+0.03(+0.30%)
Nov 04, 2005	9.978	10.01	9.821	9.914	646,130	-0.07(-0.72%)
Nov 03, 2005	9.969	10.18	9.897	9.986	865,357	+0.08(+0.77%)
Nov 02, 2005	9.736	9.910	9.736	9.910	601,578	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.753	9.774	676,775	-0.24(-2.37%)
Oct 31, 2005	9.990	10.09	9.842	10.01	1,144,224	+0.18(+1.86%)
Oct 28, 2005	9.778	9.880	9.744	9.829	1,129,608	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.715	9.749	608,414	-0.22(-2.25%)
Oct 26, 2005	10.12	10.21	9.952	9.973	688,797	-0.12(-1.18%)
Oct 25, 2005	9.884	10.13	9.808	10.09	861,350	+0.17(+1.67%)
Oct 24, 2005	9.765	9.969	9.634	9.927	745,843	+0.16(+1.61%)
Oct 21, 2005	9.761	9.876	9.727	9.770	544,060	+0.01(+0.13%)
Oct 20, 2005	9.884	10.09	9.727	9.757	661,453	-0.15(-1.54%)
Oct 19, 2005	9.914	10.06	9.761	9.910	1,170,154	-0.05(-0.47%)
Oct 18, 2005	10.08	10.17	9.918	9.956	1,197,734	-0.16(-1.55%)
Oct 17, 2005	9.757	10.14	9.740	10.11	1,767,253	+0.16(+1.58%)
Oct 14, 2005	9.922	10.17	9.880	9.956	704,355	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.587	9.922	2,051,305	-0.20(-2.01%)
Oct 12, 2005	10.35	10.49	10.08	10.13	2,037,397	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.54	10.61	1,555,805	-0.01(-0.08%)
Oct 10, 2005	11.03	11.03	10.60	10.62	1,600,829	-0.51(-4.61%)
Oct 07, 2005	11.14	11.31	10.94	11.13	1,159,782	+0.13(+1.16%)
Oct 06, 2005	11.11	11.41	10.82	11.00	1,119,944	-0.31(-2.77%)
Oct 05, 2005	11.84	11.99	11.32	11.32	613,835	-0.62(-5.19%)
Oct 04, 2005	11.94	12.12	11.91	11.94	866,300	+0.00(+0.00%)
Oct 03, 2005	11.98	12.15	11.92	11.94	1,022,824	-0.00(-0.04%)
Sep 30, 2005	11.81	11.94	11.79	11.94	839,427	+0.15(+1.26%)
Sep 29, 2005	11.56	11.88	11.46	11.79	1,032,960	+0.26(+2.28%)
Sep 28, 2005	11.48	11.62	11.40	11.53	825,519	+0.04(+0.37%)
Sep 27, 2005	11.44	11.60	11.44	11.49	728,164	+0.03(+0.22%)
Sep 26, 2005	11.56	11.61	11.41	11.46	924,289	+0.01(+0.07%)
Sep 23, 2005	11.45	11.61	11.43	11.45	821,040	-0.02(-0.18%)
Sep 22, 2005	11.79	11.82	11.45	11.48	846,499	-0.28(-2.35%)
Sep 21, 2005	11.90	11.94	11.67	11.75	768,709	-0.10(-0.82%)
Sep 20, 2005	12.05	12.07	11.81	11.85	771,773	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	12.00	12.00	577,533	-0.17(-1.39%)
Sep 16, 2005	12.06	12.18	12.04	12.17	569,754	+0.11(+0.91%)
Sep 15, 2005	12.09	12.19	12.03	12.06	370,328	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.09	644,716	+0.00(+0.03%)
Sep 13, 2005	12.13	12.26	12.04	12.09	841,784	-0.20(-1.59%)
Sep 12, 2005	12.41	12.41	12.15	12.28	792,989	+0.08(+0.70%)
Sep 09, 2005	12.04	12.25	11.99	12.20	941,026	+0.12(+0.98%)
Sep 08, 2005	12.07	12.22	11.93	12.08	1,222,250	+0.01(+0.07%)
Sep 07, 2005	12.01	12.15	11.90	12.07	657,681	+0.04(+0.35%)
Sep 06, 2005	11.97	12.08	11.96	12.03	690,211	+0.09(+0.75%)
Sep 02, 2005	12.11	12.12	11.88	11.94	470,513	-0.11(-0.92%)

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.