Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.93	11.99	11.60	11.75	32,427	-0.07(-0.59%)
Nov 29, 2005	12.33	12.33	11.77	11.82	24,285	-0.36(-2.92%)
Nov 28, 2005	12.57	12.57	12.16	12.18	18,600	-0.62(-4.82%)
Nov 25, 2005	12.79	12.79	12.53	12.79	9,674	+0.01(+0.05%)
Nov 23, 2005	12.73	12.79	12.68	12.79	11,736	+0.06(+0.46%)
Nov 22, 2005	12.51	12.73	12.48	12.73	44,923	+0.20(+1.63%)
Nov 21, 2005	12.02	12.53	12.02	12.53	41,404	+0.30(+2.48%)
Nov 18, 2005	12.21	12.25	11.93	12.22	23,928	+0.29(+2.44%)
Nov 17, 2005	11.72	11.93	11.64	11.93	29,726	+0.21(+1.79%)
Nov 16, 2005	11.63	11.85	11.51	11.72	35,731	-0.02(-0.20%)
Nov 15, 2005	12.05	12.06	11.68	11.75	59,754	-0.27(-2.28%)
Nov 14, 2005	12.34	12.49	12.01	12.02	34,417	-0.49(-3.95%)
Nov 11, 2005	12.60	12.60	12.22	12.51	34,054	-0.02(-0.19%)
Nov 10, 2005	11.84	12.61	11.72	12.54	59,424	+0.76(+6.42%)
Nov 09, 2005	11.60	11.84	11.56	11.78	40,246	+0.31(+2.74%)
Nov 08, 2005	11.38	11.63	11.35	11.47	41,767	-0.06(-0.51%)
Nov 07, 2005	10.88	11.52	10.88	11.52	20,813	+0.68(+6.22%)
Nov 04, 2005	10.51	10.85	10.51	10.85	35,511	+0.30(+2.87%)
Nov 03, 2005	10.69	10.73	10.33	10.55	34,006	+0.05(+0.50%)
Nov 02, 2005	10.41	10.55	10.29	10.49	34,767	+0.10(+0.98%)
Nov 01, 2005	10.57	10.68	10.21	10.39	45,679	-0.31(-2.86%)
Oct 31, 2005	9.918	10.73	9.918	10.70	37,429	+0.63(+6.24%)
Oct 28, 2005	9.801	10.10	9.801	10.07	22,964	+0.26(+2.67%)
Oct 27, 2005	10.47	10.47	9.766	9.807	23,362	-0.45(-4.37%)
Oct 26, 2005	10.18	10.69	10.18	10.26	44,449	+0.01(+0.11%)
Oct 25, 2005	10.32	10.41	10.05	10.24	71,350	-0.17(-1.68%)
Oct 24, 2005	9.662	10.42	9.662	10.42	23,204	+0.82(+8.55%)
Oct 21, 2005	9.144	9.598	9.144	9.598	81,155	+0.37(+3.97%)
Oct 20, 2005	9.400	9.417	9.033	9.231	24,192	-0.30(-3.12%)
Oct 19, 2005	9.167	9.528	9.109	9.528	37,113	+0.30(+3.28%)
Oct 18, 2005	9.324	9.324	9.225	9.225	5,810	-0.13(-1.43%)
Oct 17, 2005	9.545	9.545	9.167	9.359	14,282	-0.19(-1.95%)
Oct 14, 2005	9.586	9.598	9.400	9.545	16,868	+0.08(+0.80%)
Oct 13, 2005	9.400	9.528	9.336	9.470	9,557	+0.06(+0.68%)
Oct 12, 2005	9.429	9.627	9.318	9.406	18,469	+0.03(+0.37%)
Oct 11, 2005	9.633	9.633	9.371	9.371	25,173	-0.22(-2.25%)
Oct 10, 2005	9.633	9.650	9.464	9.586	21,258	-0.05(-0.48%)
Oct 07, 2005	9.801	9.801	9.516	9.633	17,105	-0.06(-0.60%)
Oct 06, 2005	10.49	10.62	9.551	9.691	29,780	-0.73(-7.04%)
Oct 05, 2005	10.61	10.61	10.42	10.42	16,007	-0.17(-1.65%)
Oct 04, 2005	10.57	10.93	10.57	10.60	7,083	+0.03(+0.28%)
Oct 03, 2005	10.72	10.83	10.53	10.57	31,948	-0.15(-1.36%)
Sep 30, 2005	10.56	10.72	10.47	10.72	9,219	+0.26(+2.51%)
Sep 29, 2005	9.947	10.45	9.813	10.45	12,174	+0.52(+5.21%)
Sep 28, 2005	10.30	10.35	9.825	9.935	13,629	-0.37(-3.61%)
Sep 27, 2005	10.44	10.52	10.28	10.31	29,893	-0.15(-1.39%)
Sep 26, 2005	10.23	10.45	10.23	10.45	66,206	+0.27(+2.69%)
Sep 23, 2005	10.18	10.18	9.935	10.18	15,853	+0.22(+2.22%)
Sep 22, 2005	9.959	9.970	9.516	9.959	18,416	+0.45(+4.71%)
Sep 21, 2005	9.749	9.836	9.510	9.510	15,985	-0.38(-3.83%)
Sep 20, 2005	9.761	9.889	9.662	9.889	29,415	+0.23(+2.35%)
Sep 19, 2005	9.720	9.865	9.493	9.662	29,173	+0.01(+0.12%)
Sep 16, 2005	9.557	9.708	9.330	9.650	107,590	+0.19(+1.97%)
Sep 15, 2005	9.394	9.708	9.388	9.464	37,049	+0.10(+1.12%)
Sep 14, 2005	9.668	9.678	9.342	9.359	18,212	-0.04(-0.43%)
Sep 13, 2005	9.429	9.487	9.400	9.400	18,059	-0.01(-0.12%)
Sep 12, 2005	9.574	9.621	9.400	9.411	19,023	-0.25(-2.59%)
Sep 09, 2005	9.505	9.778	9.499	9.662	13,322	-0.09(-0.95%)
Sep 08, 2005	10.33	10.33	9.563	9.755	40,262	-0.68(-6.53%)
Sep 07, 2005	10.36	10.58	10.26	10.44	21,605	+0.13(+1.24%)
Sep 06, 2005	9.749	10.33	9.749	10.31	30,151	+0.68(+7.07%)
Sep 02, 2005	9.487	9.662	9.429	9.627	53,759	+0.13(+1.41%)

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.