Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.311	9.361	9.268	9.334	406,211	+0.03(+0.28%)
Nov 29, 2005	9.380	9.514	9.256	9.308	494,900	-0.07(-0.76%)
Nov 28, 2005	9.311	9.440	9.311	9.380	435,077	+0.07(+0.74%)
Nov 25, 2005	9.260	9.334	9.256	9.311	107,932	+0.05(+0.54%)
Nov 23, 2005	9.349	9.349	9.189	9.260	392,406	-0.04(-0.44%)
Nov 22, 2005	9.083	9.342	9.069	9.301	333,001	+0.19(+2.10%)
Nov 21, 2005	9.115	9.138	9.019	9.110	253,097	-0.01(-0.13%)
Nov 18, 2005	9.260	9.299	9.110	9.122	194,947	-0.09(-0.99%)
Nov 17, 2005	9.162	9.251	9.094	9.213	186,581	+0.10(+1.08%)
Nov 16, 2005	9.126	9.179	9.072	9.115	130,104	+0.01(+0.13%)
Nov 15, 2005	9.201	9.201	9.069	9.103	271,504	-0.03(-0.37%)
Nov 14, 2005	8.988	9.320	8.988	9.136	425,455	+0.15(+1.65%)
Nov 11, 2005	9.179	9.179	8.978	8.988	502,011	-0.20(-2.21%)
Nov 10, 2005	9.311	9.346	9.095	9.191	550,539	-0.08(-0.85%)
Nov 09, 2005	9.552	9.554	9.265	9.270	420,435	-0.45(-4.65%)
Nov 08, 2005	9.724	9.796	9.715	9.722	285,728	+0.00(+0.00%)
Nov 07, 2005	9.729	9.729	9.691	9.722	218,375	-0.00(-0.02%)
Nov 04, 2005	9.710	9.796	9.705	9.724	179,050	+0.02(+0.25%)
Nov 03, 2005	9.657	9.746	9.645	9.700	317,940	+0.04(+0.45%)
Nov 02, 2005	9.801	9.820	9.633	9.657	529,204	-0.13(-1.34%)
Nov 01, 2005	9.973	10.03	9.784	9.789	296,187	-0.02(-0.17%)
Oct 31, 2005	9.657	9.970	9.657	9.805	253,934	+0.09(+0.91%)
Oct 28, 2005	9.621	9.820	9.619	9.717	235,527	+0.11(+1.17%)
Oct 27, 2005	9.361	9.607	9.361	9.605	401,609	+0.28(+3.00%)
Oct 26, 2005	9.722	9.722	9.307	9.325	421,690	-0.40(-4.08%)
Oct 25, 2005	9.908	9.934	9.695	9.722	127,176	-0.20(-1.98%)
Oct 24, 2005	10.00	10.04	9.903	9.918	125,921	-0.09(-0.91%)
Oct 21, 2005	9.865	10.01	9.865	10.01	138,889	+0.12(+1.21%)
Oct 20, 2005	9.920	9.954	9.848	9.889	106,259	+0.00(+0.05%)
Oct 19, 2005	10.03	10.03	9.860	9.884	61,914	-0.11(-1.08%)
Oct 18, 2005	10.04	10.04	9.973	9.992	60,659	-0.05(-0.50%)
Oct 17, 2005	9.882	10.04	9.796	10.04	138,053	+0.10(+1.01%)
Oct 14, 2005	10.14	10.14	9.942	9.942	209,590	-0.14(-1.40%)
Oct 13, 2005	10.18	10.20	10.04	10.08	58,149	-0.13(-1.29%)
Oct 12, 2005	10.24	10.24	10.16	10.21	149,766	-0.06(-0.63%)
Oct 11, 2005	10.40	10.42	10.27	10.28	73,210	-0.12(-1.15%)
Oct 10, 2005	10.79	10.44	10.28	10.40	62,333	+0.08(+0.74%)
Oct 07, 2005	10.23	10.37	10.23	10.32	243,894	+0.12(+1.15%)
Oct 06, 2005	10.37	10.49	10.10	10.20	124,247	-0.19(-1.82%)
Oct 05, 2005	10.77	10.77	10.39	10.39	104,167	-0.38(-3.49%)
Oct 04, 2005	10.56	10.85	10.56	10.77	198,713	+0.27(+2.53%)
Oct 03, 2005	10.54	10.57	10.44	10.50	314,594	-0.01(-0.11%)
Sep 30, 2005	10.43	10.56	10.38	10.52	139,726	+0.12(+1.13%)
Sep 29, 2005	10.31	10.40	10.25	10.40	162,317	+0.08(+0.81%)
Sep 28, 2005	10.42	10.45	10.30	10.31	106,259	-0.15(-1.44%)
Sep 27, 2005	10.37	10.49	10.37	10.47	137,216	+0.11(+1.02%)
Sep 26, 2005	10.27	10.41	10.25	10.36	178,632	+0.11(+1.12%)
Sep 23, 2005	10.25	10.38	10.24	10.25	236,363	-0.01(-0.14%)
Sep 22, 2005	10.30	10.33	10.25	10.26	215,446	-0.05(-0.49%)
Sep 21, 2005	10.45	10.48	10.27	10.31	173,194	-0.12(-1.19%)
Sep 20, 2005	10.49	10.50	10.42	10.43	71,955	-0.03(-0.27%)
Sep 19, 2005	10.46	10.50	10.35	10.46	209,590	+0.12(+1.20%)
Sep 16, 2005	10.37	10.48	10.33	10.34	145,165	-0.02(-0.23%)
Sep 15, 2005	10.37	10.41	10.36	10.36	102,912	+0.01(+0.11%)
Sep 14, 2005	10.34	10.36	10.33	10.35	163,572	+0.03(+0.25%)
Sep 13, 2005	10.33	10.35	10.32	10.32	298,278	+0.03(+0.30%)
Sep 12, 2005	10.35	10.35	10.27	10.29	164,827	-0.06(-0.55%)
Sep 09, 2005	10.35	10.37	10.34	10.35	383,620	+0.00(+0.02%)
Sep 08, 2005	10.33	10.45	10.26	10.35	456,412	+0.07(+0.68%)
Sep 07, 2005	10.30	10.39	10.21	10.28	140,145	-0.03(-0.28%)
Sep 06, 2005	10.14	10.38	10.14	10.31	123,411	+0.18(+1.75%)
Sep 02, 2005	10.15	10.17	10.10	10.13	49,782	-0.01(-0.14%)

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.