Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.96	13.53	12.87	13.23	383,713	+0.46(+3.63%)
Nov 29, 2005	12.81	13.10	12.62	12.77	176,641	+0.15(+1.17%)
Nov 28, 2005	12.71	12.79	12.45	12.62	189,303	-0.35(-2.73%)
Nov 25, 2005	12.72	13.00	12.72	12.98	120,905	+0.19(+1.46%)
Nov 23, 2005	12.90	13.00	12.73	12.79	156,398	-0.12(-0.92%)
Nov 22, 2005	12.74	13.00	12.63	12.91	173,491	+0.13(+1.00%)
Nov 21, 2005	13.06	13.08	12.54	12.78	489,102	-0.22(-1.67%)
Nov 18, 2005	12.69	13.00	12.57	13.00	522,123	+0.40(+3.21%)
Nov 17, 2005	11.96	12.81	11.83	12.59	809,913	+0.54(+4.50%)
Nov 16, 2005	12.31	12.31	11.93	12.05	775,123	-0.25(-2.00%)
Nov 15, 2005	12.76	12.81	12.26	12.30	777,428	-0.47(-3.70%)
Nov 14, 2005	12.90	13.41	12.67	12.77	1,104,289	-0.17(-1.29%)
Nov 11, 2005	12.32	13.10	12.32	12.94	1,055,173	+0.37(+2.98%)
Nov 10, 2005	12.34	12.59	12.08	12.56	413,374	+0.25(+2.00%)
Nov 09, 2005	12.30	12.44	12.01	12.32	386,635	+0.02(+0.16%)
Nov 08, 2005	11.73	12.32	11.66	12.30	539,930	+0.49(+4.17%)
Nov 07, 2005	11.63	11.92	11.60	11.80	283,997	+0.21(+1.78%)
Nov 04, 2005	11.79	11.88	11.51	11.60	301,981	-0.11(-0.93%)
Nov 03, 2005	11.13	11.81	11.08	11.71	707,535	+0.68(+6.17%)
Nov 02, 2005	10.44	11.04	10.36	11.03	331,132	+0.58(+5.57%)
Nov 01, 2005	10.53	10.61	10.23	10.44	353,706	-0.15(-1.40%)
Oct 31, 2005	10.66	10.74	10.49	10.59	464,760	-0.06(-0.55%)
Oct 28, 2005	10.35	10.79	10.15	10.65	476,658	+0.30(+2.85%)
Oct 27, 2005	10.19	10.50	10.19	10.36	430,662	+0.10(+0.96%)
Oct 26, 2005	10.18	10.40	10.00	10.26	408,101	+0.05(+0.48%)
Oct 25, 2005	10.17	10.32	9.853	10.21	435,489	+0.02(+0.19%)
Oct 24, 2005	9.941	10.21	9.882	10.19	391,649	+0.28(+2.78%)
Oct 21, 2005	10.23	10.34	9.804	9.912	1,119,520	-0.38(-3.73%)
Oct 20, 2005	9.163	10.37	9.114	10.30	1,814,906	-0.14(-1.32%)
Oct 19, 2005	10.45	10.47	9.804	10.43	1,359,341	-0.10(-0.94%)
Oct 18, 2005	10.83	10.83	10.41	10.53	434,836	-0.30(-2.73%)
Oct 17, 2005	10.84	10.89	10.45	10.83	365,068	+0.05(+0.46%)
Oct 14, 2005	10.75	10.91	10.55	10.78	532,407	+0.06(+0.55%)
Oct 13, 2005	10.54	10.79	10.43	10.72	741,161	+0.23(+2.16%)
Oct 12, 2005	10.54	10.57	10.34	10.49	684,247	-0.11(-1.02%)
Oct 11, 2005	10.59	10.84	10.51	10.60	1,164,596	+0.14(+1.32%)
Oct 10, 2005	10.80	10.83	10.38	10.46	740,346	+0.12(+1.14%)
Oct 07, 2005	9.892	10.44	9.882	10.35	539,368	+0.48(+4.89%)
Oct 06, 2005	10.19	10.27	9.863	9.863	1,168,129	-0.34(-3.38%)
Oct 05, 2005	10.71	10.77	10.21	10.21	223,180	-0.59(-5.47%)
Oct 04, 2005	10.69	10.93	10.67	10.80	391,243	+0.13(+1.20%)
Oct 03, 2005	10.58	10.73	10.24	10.67	747,874	+0.07(+0.65%)
Sep 30, 2005	10.27	10.69	10.27	10.60	318,941	+0.31(+2.97%)
Sep 29, 2005	10.46	10.53	9.882	10.30	1,452,171	-0.21(-1.97%)
Sep 28, 2005	10.84	10.88	10.49	10.50	1,137,310	+0.13(+1.23%)
Sep 27, 2005	10.72	10.72	10.35	10.38	744,094	-0.40(-3.75%)
Sep 26, 2005	10.69	10.87	10.68	10.78	284,300	+0.20(+1.86%)
Sep 23, 2005	10.58	10.69	10.35	10.58	249,012	+0.06(+0.56%)
Sep 22, 2005	10.52	10.62	10.25	10.52	315,973	+0.03(+0.28%)
Sep 21, 2005	10.82	10.82	10.29	10.49	651,787	-0.29(-2.65%)
Sep 20, 2005	11.31	11.42	10.76	10.78	442,598	-0.59(-5.20%)
Sep 19, 2005	11.28	11.47	11.11	11.37	313,083	+0.08(+0.70%)
Sep 16, 2005	11.25	11.38	11.14	11.29	1,110,251	+0.19(+1.69%)
Sep 15, 2005	11.52	11.58	10.89	11.10	704,243	-0.46(-4.00%)
Sep 14, 2005	11.63	11.76	11.41	11.57	396,131	-0.07(-0.59%)
Sep 13, 2005	12.20	12.22	11.61	11.64	790,049	-0.61(-4.99%)
Sep 12, 2005	12.37	12.68	12.22	12.25	581,148	-0.18(-1.43%)
Sep 09, 2005	12.18	12.55	12.18	12.42	523,235	+0.26(+2.11%)
Sep 08, 2005	12.17	12.21	11.92	12.17	392,734	+0.04(+0.32%)
Sep 07, 2005	11.92	12.23	11.85	12.13	535,150	+0.12(+0.98%)
Sep 06, 2005	11.77	12.07	11.73	12.01	643,783	+0.30(+2.52%)
Sep 02, 2005	11.58	11.90	11.54	11.71	324,891	+0.14(+1.19%)

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.