Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.93	11.96	11.86	11.90	4,717,000	+0.01(+0.05%)
Nov 29, 2005	11.78	11.91	11.73	11.89	7,738,143	+0.20(+1.71%)
Nov 28, 2005	11.50	11.70	11.49	11.69	4,463,384	+0.20(+1.77%)
Nov 25, 2005	11.52	11.55	11.48	11.49	664,232	-0.03(-0.29%)
Nov 23, 2005	11.48	11.56	11.45	11.52	2,542,514	+0.00(+0.00%)
Nov 22, 2005	11.48	11.54	11.39	11.52	3,322,749	+0.06(+0.51%)
Nov 21, 2005	11.37	11.46	11.33	11.46	2,471,642	+0.05(+0.47%)
Nov 18, 2005	11.55	11.55	11.37	11.41	3,857,948	-0.06(-0.52%)
Nov 17, 2005	11.35	11.47	11.33	11.47	3,808,369	+0.16(+1.38%)
Nov 16, 2005	11.30	11.33	11.26	11.31	2,717,630	+0.02(+0.21%)
Nov 15, 2005	11.28	11.40	11.28	11.29	3,142,866	+0.00(+0.01%)
Nov 14, 2005	11.26	11.35	11.19	11.29	2,682,353	+0.03(+0.27%)
Nov 11, 2005	11.24	11.30	11.23	11.26	1,914,831	+0.02(+0.20%)
Nov 10, 2005	11.11	11.25	11.05	11.23	3,357,708	+0.15(+1.39%)
Nov 09, 2005	11.12	11.17	11.05	11.08	3,322,113	-0.10(-0.86%)
Nov 08, 2005	11.12	11.22	11.10	11.18	3,836,019	-0.01(-0.08%)
Nov 07, 2005	11.11	11.21	11.13	11.19	3,543,630	+0.08(+0.72%)
Nov 04, 2005	11.09	11.12	11.06	11.11	4,909,914	+0.02(+0.14%)
Nov 03, 2005	11.12	11.17	11.07	11.09	6,240,284	-0.02(-0.14%)
Nov 02, 2005	11.05	11.13	10.97	11.11	5,502,002	+0.06(+0.51%)
Nov 01, 2005	10.93	11.14	10.92	11.05	8,520,603	+0.11(+0.98%)
Oct 31, 2005	10.88	11.00	10.83	10.94	5,252,517	+0.15(+1.40%)
Oct 28, 2005	10.72	10.82	10.61	10.79	5,624,042	+0.10(+0.97%)
Oct 27, 2005	10.90	10.90	10.69	10.69	3,480,385	-0.22(-1.98%)
Oct 26, 2005	10.97	11.09	10.90	10.90	6,193,884	-0.09(-0.86%)
Oct 25, 2005	10.93	11.01	10.91	11.00	4,394,737	+0.02(+0.20%)
Oct 24, 2005	10.80	11.02	10.79	10.97	4,916,270	+0.17(+1.62%)
Oct 21, 2005	10.83	10.87	10.59	10.80	6,193,248	+0.00(+0.04%)
Oct 20, 2005	10.91	11.01	10.75	10.80	4,329,585	-0.14(-1.25%)
Oct 19, 2005	10.66	10.94	10.50	10.93	5,791,213	+0.18(+1.71%)
Oct 18, 2005	10.80	10.84	10.67	10.75	5,611,648	-0.10(-0.94%)
Oct 17, 2005	10.93	10.94	10.75	10.85	4,137,942	-0.08(-0.69%)
Oct 14, 2005	10.80	10.97	10.76	10.93	6,122,375	+0.13(+1.18%)
Oct 13, 2005	10.80	10.82	10.70	10.80	3,583,992	+0.01(+0.06%)
Oct 12, 2005	10.86	10.97	10.70	10.79	5,182,280	-0.06(-0.58%)
Oct 11, 2005	10.91	10.94	10.83	10.86	3,584,310	-0.05(-0.49%)
Oct 10, 2005	10.97	11.01	10.88	10.91	3,679,336	-0.09(-0.83%)
Oct 07, 2005	11.11	11.12	10.98	11.00	6,079,788	-0.08(-0.68%)
Oct 06, 2005	11.03	11.19	10.97	11.08	8,279,064	+0.08(+0.76%)
Oct 05, 2005	11.11	11.15	10.99	10.99	3,941,215	-0.13(-1.16%)
Oct 04, 2005	11.30	11.34	11.09	11.12	4,564,132	-0.17(-1.48%)
Oct 03, 2005	11.29	11.30	11.21	11.29	5,631,988	-0.01(-0.07%)
Sep 30, 2005	11.31	11.32	11.22	11.30	4,629,919	-0.01(-0.10%)
Sep 29, 2005	11.14	11.33	11.06	11.31	4,876,861	+0.10(+0.93%)
Sep 28, 2005	11.05	11.26	11.04	11.20	7,892,919	+0.16(+1.44%)
Sep 27, 2005	11.00	11.08	10.97	11.04	7,889,105	+0.09(+0.85%)
Sep 26, 2005	11.01	11.03	10.94	10.95	8,172,596	+0.00(+0.00%)
Sep 23, 2005	10.95	11.01	10.70	10.95	7,898,322	+0.29(+2.73%)
Sep 22, 2005	10.58	10.71	10.55	10.66	4,367,722	+0.11(+1.01%)
Sep 21, 2005	10.66	10.68	10.50	10.55	5,415,556	-0.17(-1.63%)
Sep 20, 2005	10.64	10.81	10.62	10.73	6,800,273	+0.15(+1.43%)
Sep 19, 2005	10.68	10.70	10.51	10.58	3,314,803	-0.01(-0.10%)
Sep 16, 2005	10.56	10.69	10.54	10.59	5,764,834	+0.13(+1.20%)
Sep 15, 2005	10.66	10.66	10.42	10.46	3,583,992	-0.16(-1.51%)
Sep 14, 2005	10.69	10.71	10.60	10.62	3,210,878	-0.02(-0.16%)
Sep 13, 2005	10.74	10.74	10.61	10.64	2,404,583	-0.10(-0.89%)
Sep 12, 2005	10.75	10.77	10.70	10.74	1,816,309	+0.01(+0.13%)
Sep 09, 2005	10.69	10.77	10.68	10.72	2,556,180	+0.04(+0.35%)
Sep 08, 2005	10.82	10.82	10.67	10.68	4,212,311	-0.03(-0.28%)
Sep 07, 2005	10.68	10.73	10.63	10.71	3,245,838	+0.00(+0.01%)
Sep 06, 2005	10.66	10.77	10.66	10.71	3,570,326	+0.14(+1.37%)
Sep 02, 2005	10.61	10.67	10.52	10.57	2,279,046	-0.02(-0.22%)

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.