Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.800	9.800	9.700	9.800	24,628	+0.15(+1.55%)
Nov 29, 2005	9.650	9.650	9.650	9.650	0	+0.00(+0.00%)
Nov 28, 2005	9.650	9.750	9.600	9.650	29,595	-0.05(-0.52%)
Nov 25, 2005	9.700	9.900	9.700	9.700	74,482	-0.20(-2.02%)
Nov 23, 2005	9.900	10.00	9.900	9.900	15,527	-0.05(-0.50%)
Nov 22, 2005	9.950	9.950	9.700	9.950	28,678	+0.10(+1.02%)
Nov 21, 2005	9.850	10.00	9.750	9.850	38,024	+0.05(+0.51%)
Nov 18, 2005	9.800	9.950	9.700	9.800	23,420	+0.30(+3.16%)
Nov 17, 2005	9.500	9.550	9.300	9.500	24,283	+0.00(+0.00%)
Nov 16, 2005	9.500	9.500	9.300	9.500	16,098	+0.10(+1.06%)
Nov 15, 2005	9.400	9.400	9.300	9.400	46,830	+0.10(+1.08%)
Nov 14, 2005	9.300	9.500	9.300	9.300	36,624	-0.15(-1.59%)
Nov 11, 2005	9.450	9.500	9.300	9.450	26,848	+0.20(+2.16%)
Nov 10, 2005	9.250	9.250	9.050	9.250	27,553	+0.10(+1.09%)
Nov 09, 2005	9.150	9.150	8.950	9.150	23,700	+0.20(+2.23%)
Nov 08, 2005	8.900	9.150	8.900	8.950	13,601	+0.05(+0.56%)
Nov 07, 2005	8.900	8.900	8.700	8.900	28,496	+0.10(+1.14%)
Nov 04, 2005	8.800	8.800	8.700	8.800	40,254	-0.10(-1.12%)
Nov 03, 2005	8.900	9.000	8.650	8.900	114,995	-0.45(-4.81%)
Nov 02, 2005	9.350	9.350	9.150	9.350	28,835	+0.20(+2.19%)
Nov 01, 2005	9.150	9.250	8.820	9.150	97,452	-0.75(-7.58%)
Oct 31, 2005	9.550	9.950	9.650	9.900	61,289	+0.35(+3.66%)
Oct 28, 2005	9.550	9.550	9.450	9.550	32,342	-0.20(-2.05%)
Oct 27, 2005	9.750	10.00	9.600	9.750	54,097	-0.25(-2.50%)
Oct 26, 2005	10.00	10.00	9.700	10.00	41,781	+0.45(+4.71%)
Oct 25, 2005	9.550	9.550	9.300	9.550	16,471	+0.30(+3.24%)
Oct 24, 2005	9.250	9.250	9.050	9.250	24,211	+0.15(+1.65%)
Oct 21, 2005	9.100	9.300	9.000	9.100	22,285	+0.30(+3.41%)
Oct 20, 2005	8.800	8.950	8.650	8.800	58,201	+0.10(+1.15%)
Oct 19, 2005	8.700	8.950	8.500	8.700	37,772	-0.25(-2.79%)
Oct 18, 2005	8.950	8.950	8.750	8.950	14,715	+0.05(+0.56%)
Oct 17, 2005	8.900	8.950	8.850	8.900	37,781	+0.25(+2.89%)
Oct 14, 2005	8.650	8.750	8.600	8.650	35,175	-0.05(-0.57%)
Oct 13, 2005	8.900	9.000	8.700	8.700	13,272	-0.20(-2.25%)
Oct 12, 2005	8.900	9.052	8.800	8.900	31,107	-0.35(-3.78%)
Oct 11, 2005	9.250	9.350	9.100	9.250	21,809	+0.00(+0.00%)
Oct 10, 2005	9.200	9.350	9.150	9.250	35,785	+0.05(+0.54%)
Oct 07, 2005	9.200	9.200	9.150	9.200	29,669	-0.25(-2.65%)
Oct 06, 2005	9.450	9.450	9.450	9.450	0	-0.10(-1.05%)
Oct 05, 2005	9.550	9.550	9.550	9.550	0	-0.10(-1.04%)
Oct 04, 2005	9.650	9.650	9.650	9.650	0	+0.00(+0.00%)
Oct 03, 2005		9.850	9.600	9.650	81,052	-0.19(-1.93%)
Sep 30, 2005		9.840	9.550	9.840	46,410	+0.24(+2.50%)
Sep 29, 2005		9.600	9.300	9.600	13,680	+0.35(+3.78%)
Sep 28, 2005	9.250	9.400	9.250	9.250	25,874	+0.00(+0.00%)
Sep 27, 2005	9.250	9.350	9.200	9.250	58,667	-0.30(-3.14%)
Sep 26, 2005	9.550	9.600	9.500	9.550	66,036	-0.15(-1.55%)
Sep 23, 2005	9.700	9.700	9.650	9.700	62,011	+0.00(+0.00%)
Sep 22, 2005	9.700	9.700	9.500	9.700	20,974	+0.05(+0.52%)
Sep 21, 2005	9.650	9.650	9.650	9.650	0	+0.00(+0.00%)
Sep 20, 2005	9.650	9.700	9.400	9.650	67,136	+0.50(+5.46%)
Sep 19, 2005	9.150	9.180	9.000	9.150	54,222	+0.00(+0.00%)
Sep 16, 2005	9.150	9.180	8.950	9.150	50,503	+0.45(+5.17%)
Sep 15, 2005	8.700	8.800	8.600	8.700	33,628	+0.36(+4.33%)
Sep 14, 2005	8.339	8.850	8.339	8.339	44,644	-0.11(-1.31%)
Sep 13, 2005	8.450	8.550	8.400	8.450	24,260	+0.05(+0.60%)
Sep 12, 2005	8.400	8.400	8.250	8.400	50,172	+0.00(+0.00%)
Sep 09, 2005	8.400	8.400	8.300	8.400	14,452	-0.10(-1.18%)
Sep 08, 2005	8.500	8.500	8.237	8.500	35,662	-0.10(-1.16%)
Sep 07, 2005	8.600	8.600	8.350	8.600	30,054	+0.30(+3.64%)
Sep 06, 2005	8.298	8.600	8.298	8.298	62,447	-0.10(-1.21%)
Sep 02, 2005	8.400	8.800	8.400	8.400	35,014	-0.25(-2.89%)

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.