Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.830	10.10	9.716	9.924	108,725	+0.20(+2.04%)
Nov 29, 2005	9.905	9.905	9.640	9.725	39,645	-0.06(-0.58%)
Nov 28, 2005	9.849	9.896	9.612	9.782	75,990	-0.12(-1.24%)
Nov 25, 2005	10.14	10.14	9.792	9.905	14,323	-0.05(-0.48%)
Nov 23, 2005	10.33	10.33	9.934	9.953	29,550	-0.33(-3.22%)
Nov 22, 2005	10.14	10.34	9.915	10.28	53,452	+0.07(+0.65%)
Nov 21, 2005	9.915	10.23	9.763	10.22	90,505	+0.22(+2.18%)
Nov 18, 2005	9.867	10.00	9.707	10.00	55,364	+0.27(+2.82%)
Nov 17, 2005	9.233	9.801	9.081	9.725	80,426	+0.51(+5.55%)
Nov 16, 2005	9.205	9.299	8.958	9.214	69,927	-0.09(-0.92%)
Nov 15, 2005	9.707	9.707	9.157	9.299	54,320	-0.30(-3.16%)
Nov 14, 2005	9.735	9.792	9.546	9.602	42,214	-0.22(-2.22%)
Nov 11, 2005	9.943	9.943	9.546	9.820	22,484	-0.03(-0.29%)
Nov 10, 2005	9.782	9.849	9.508	9.849	53,068	+0.03(+0.29%)
Nov 09, 2005	9.650	9.943	9.517	9.820	62,770	+0.11(+1.17%)
Nov 08, 2005	9.640	9.820	9.640	9.707	30,160	-0.06(-0.58%)
Nov 07, 2005	9.612	9.811	9.441	9.763	75,842	-0.02(-0.19%)
Nov 04, 2005	9.707	9.915	9.498	9.782	76,786	+0.10(+1.08%)
Nov 03, 2005	9.943	10.04	9.498	9.678	122,982	-0.17(-1.73%)
Nov 02, 2005	9.517	9.915	9.517	9.849	115,286	+0.28(+2.97%)
Nov 01, 2005	9.763	9.905	9.564	9.564	40,968	-0.31(-3.16%)
Oct 31, 2005	9.849	10.04	9.725	9.877	77,118	+0.04(+0.38%)
Oct 28, 2005	9.716	9.924	9.470	9.839	78,827	+0.22(+2.26%)
Oct 27, 2005	10.24	10.24	9.470	9.621	61,391	-0.74(-7.13%)
Oct 26, 2005	9.811	10.36	9.801	10.36	81,998	+0.50(+5.09%)
Oct 25, 2005	9.707	9.934	9.347	9.858	60,667	+0.06(+0.58%)
Oct 24, 2005	9.527	9.811	9.527	9.801	71,813	+0.30(+3.19%)
Oct 21, 2005	9.385	9.707	9.385	9.498	51,784	+0.05(+0.50%)
Oct 20, 2005	9.583	9.849	9.233	9.451	74,284	-0.23(-2.35%)
Oct 19, 2005	8.939	9.678	8.902	9.678	76,589	+0.63(+6.90%)
Oct 18, 2005	9.214	9.385	8.902	9.053	68,690	-0.23(-2.45%)
Oct 17, 2005	9.508	9.508	9.025	9.280	91,545	-0.22(-2.29%)
Oct 14, 2005	9.347	9.508	9.025	9.498	54,543	+0.28(+3.08%)
Oct 13, 2005	8.977	9.356	8.797	9.214	46,454	+0.27(+3.07%)
Oct 12, 2005	8.760	9.006	8.475	8.939	90,031	+0.17(+1.94%)
Oct 11, 2005	9.375	9.385	8.760	8.769	80,450	-0.51(-5.51%)
Oct 10, 2005	9.119	9.489	9.006	9.280	77,616	-0.03(-0.31%)
Oct 07, 2005	9.337	9.564	8.921	9.309	60,315	+0.08(+0.82%)
Oct 06, 2005	9.422	9.574	8.911	9.233	126,648	-0.24(-2.50%)
Oct 05, 2005	9.820	9.820	9.432	9.470	56,206	-0.44(-4.40%)
Oct 04, 2005	9.896	10.04	9.725	9.905	61,007	+0.04(+0.38%)
Oct 03, 2005	9.479	9.896	9.460	9.867	124,598	+0.36(+3.78%)
Sep 30, 2005	9.280	9.564	9.233	9.508	170,092	+0.27(+2.97%)
Sep 29, 2005	8.826	9.233	8.617	9.233	89,944	+0.51(+5.86%)
Sep 28, 2005	8.617	8.816	8.523	8.722	84,644	+0.06(+0.66%)
Sep 27, 2005	8.665	8.769	8.381	8.665	111,250	-0.05(-0.54%)
Sep 26, 2005	8.835	8.835	8.523	8.712	50,154	+0.04(+0.44%)
Sep 23, 2005	8.674	8.703	8.580	8.674	28,708	+0.02(+0.22%)
Sep 22, 2005	8.655	8.693	8.438	8.655	85,379	+0.07(+0.77%)
Sep 21, 2005	9.006	9.006	8.589	8.589	36,999	-0.40(-4.43%)
Sep 20, 2005	9.119	9.195	8.968	8.987	52,231	-0.04(-0.42%)
Sep 19, 2005	9.328	9.356	8.883	9.025	33,529	-0.28(-3.05%)
Sep 16, 2005	9.337	9.422	9.233	9.309	130,861	+0.06(+0.61%)
Sep 15, 2005	9.214	9.337	9.195	9.252	45,133	+0.04(+0.41%)
Sep 14, 2005	9.385	9.517	9.186	9.214	34,847	-0.12(-1.32%)
Sep 13, 2005	9.413	9.583	9.233	9.337	62,784	-0.17(-1.79%)
Sep 12, 2005	9.328	9.583	9.186	9.508	58,789	+0.20(+2.14%)
Sep 09, 2005	9.328	9.356	9.186	9.309	43,486	+0.02(+0.20%)
Sep 08, 2005	9.375	9.688	9.224	9.290	57,736	-0.18(-1.90%)
Sep 07, 2005	9.678	9.678	9.413	9.470	110,943	-0.13(-1.38%)
Sep 06, 2005	9.252	9.650	9.252	9.602	53,757	+0.30(+3.26%)
Sep 02, 2005	9.195	9.460	8.902	9.299	45,456	+0.07(+0.72%)

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.