Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.51	11.94	11.45	11.81	134,058	+0.37(+3.23%)
Nov 29, 2005	12.07	12.07	11.12	11.44	68,572	-0.59(-4.90%)
Nov 28, 2005	11.30	12.10	11.30	12.03	48,316	+0.59(+5.16%)
Nov 25, 2005	11.59	11.59	11.33	11.44	3,850	+0.09(+0.79%)
Nov 23, 2005	11.35	11.56	11.35	11.35	11,871	-0.10(-0.87%)
Nov 22, 2005	11.82	11.88	11.12	11.45	36,171	-0.31(-2.64%)
Nov 21, 2005	11.64	12.00	11.57	11.76	21,918	+0.22(+1.91%)
Nov 18, 2005	11.27	11.60	11.27	11.54	22,154	+0.19(+1.67%)
Nov 17, 2005	11.48	11.72	11.30	11.35	39,135	-0.21(-1.82%)
Nov 16, 2005	11.74	11.85	11.48	11.56	13,799	-0.09(-0.77%)
Nov 15, 2005	11.60	11.83	11.56	11.65	24,416	+0.20(+1.75%)
Nov 14, 2005	11.36	11.59	11.36	11.45	14,810	+0.08(+0.70%)
Nov 11, 2005	11.64	11.73	11.36	11.37	27,172	-0.16(-1.39%)
Nov 10, 2005	11.70	11.83	11.35	11.53	24,749	-0.26(-2.21%)
Nov 09, 2005	12.31	12.31	11.63	11.79	81,990	-0.71(-5.68%)
Nov 08, 2005	12.62	13.27	12.39	12.50	65,636	-0.10(-0.79%)
Nov 07, 2005	13.21	13.45	12.58	12.60	36,089	-0.28(-2.17%)
Nov 04, 2005	12.59	13.24	12.50	12.88	29,776	+0.42(+3.37%)
Nov 03, 2005	12.46	12.69	12.45	12.46	30,600	+0.00(+0.00%)
Nov 02, 2005	12.06	12.68	12.04	12.46	44,539	+0.21(+1.71%)
Nov 01, 2005	12.26	12.41	12.10	12.25	20,309	-0.09(-0.73%)
Oct 31, 2005	12.35	12.43	11.91	12.34	20,105	+0.08(+0.65%)
Oct 28, 2005	12.66	12.80	12.24	12.26	36,158	-0.34(-2.70%)
Oct 27, 2005	12.00	12.61	12.00	12.60	161,186	+0.59(+4.91%)
Oct 26, 2005	11.95	12.10	11.90	12.01	28,528	+0.14(+1.18%)
Oct 25, 2005	11.80	12.10	11.77	11.87	22,145	-0.08(-0.67%)
Oct 24, 2005	11.93	11.99	11.80	11.95	19,842	+0.08(+0.67%)
Oct 21, 2005	11.41	12.00	11.41	11.87	46,830	+0.50(+4.40%)
Oct 20, 2005	11.95	11.95	11.13	11.37	45,072	-0.49(-4.13%)
Oct 19, 2005	12.43	12.75	11.75	11.86	145,448	-0.03(-0.25%)
Oct 18, 2005	10.45	11.97	10.45	11.89	55,410	+1.27(+11.96%)
Oct 17, 2005	10.50	10.63	10.45	10.62	10,900	+0.10(+0.95%)
Oct 14, 2005	10.65	10.65	10.15	10.52	100,203	-0.04(-0.38%)
Oct 13, 2005	10.72	10.75	10.46	10.56	54,531	-0.34(-3.12%)
Oct 12, 2005	10.68	11.09	10.47	10.90	20,028	+0.21(+1.96%)
Oct 11, 2005	10.78	11.19	10.32	10.69	76,829	-0.10(-0.93%)
Oct 10, 2005	10.81	10.82	10.78	10.79	13,625	-0.11(-1.01%)
Oct 07, 2005	10.98	11.12	10.50	10.90	32,234	-0.13(-1.19%)
Oct 06, 2005	11.05	11.11	10.96	11.03	17,938	-0.17(-1.51%)
Oct 05, 2005	11.22	11.26	10.95	11.20	9,590	-0.19(-1.67%)
Oct 04, 2005	11.80	11.80	10.96	11.39	19,044	-0.46(-3.88%)
Oct 03, 2005	11.90	11.93	11.77	11.85	13,100	+0.03(+0.25%)
Sep 30, 2005	11.48	11.95	11.48	11.82	28,250	+0.35(+3.05%)
Sep 29, 2005	10.95	11.59	10.95	11.47	33,449	+0.47(+4.27%)
Sep 28, 2005	10.38	11.14	10.22	11.00	52,715	+0.72(+7.00%)
Sep 27, 2005	10.42	10.69	10.13	10.28	80,877	-0.14(-1.34%)
Sep 26, 2005	11.22	11.44	10.41	10.42	68,407	-0.79(-7.05%)
Sep 23, 2005	11.21	11.41	10.94	11.21	83,891	-0.28(-2.44%)
Sep 22, 2005	11.49	12.14	11.49	11.49	50,735	-0.79(-6.43%)
Sep 21, 2005	11.73	12.81	11.73	12.28	39,416	+0.46(+3.89%)
Sep 20, 2005	11.90	12.19	11.65	11.82	33,455	-0.05(-0.42%)
Sep 19, 2005	12.28	12.28	11.79	11.87	26,331	-0.32(-2.63%)
Sep 16, 2005	12.14	12.26	11.96	12.19	34,398	+0.01(+0.08%)
Sep 15, 2005	12.40	12.40	12.15	12.18	14,976	-0.36(-2.87%)
Sep 14, 2005	12.42	12.79	12.42	12.54	19,700	+0.13(+1.05%)
Sep 13, 2005	12.27	13.00	12.22	12.41	52,781	-0.06(-0.48%)
Sep 12, 2005	12.60	12.62	12.21	12.47	42,860	-0.19(-1.50%)
Sep 09, 2005	12.41	12.75	12.28	12.66	34,981	+0.26(+2.10%)
Sep 08, 2005	13.02	13.02	12.28	12.40	41,436	-0.66(-5.05%)
Sep 07, 2005	12.68	13.12	12.57	13.06	99,238	+0.38(+3.00%)
Sep 06, 2005	13.40	13.42	12.67	12.68	71,810	-0.72(-5.37%)
Sep 02, 2005	13.47	13.69	12.80	13.40	44,292	+0.10(+0.75%)

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.