Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.60	11.77	11.56	11.77	37,685	+0.08(+0.68%)
Nov 29, 2005	11.95	12.06	11.64	11.69	16,654	-0.14(-1.20%)
Nov 28, 2005	12.04	12.12	11.83	11.83	10,307	-0.25(-2.04%)
Nov 25, 2005	12.13	12.13	12.04	12.08	1,556	-0.01(-0.10%)
Nov 23, 2005	12.11	12.11	12.04	12.09	5,414	-0.03(-0.24%)
Nov 22, 2005	11.95	12.12	11.86	12.12	21,107	+0.03(+0.21%)
Nov 21, 2005	11.96	12.10	11.81	12.10	27,119	-0.03(-0.24%)
Nov 18, 2005	12.15	12.15	11.94	12.13	23,058	+0.11(+0.90%)
Nov 17, 2005	11.78	12.02	11.66	12.02	16,494	+0.39(+3.34%)
Nov 16, 2005	11.73	11.73	11.50	11.63	21,473	-0.18(-1.56%)
Nov 15, 2005	11.96	12.39	11.75	11.81	49,118	-0.17(-1.43%)
Nov 14, 2005	12.28	12.39	11.98	11.98	11,373	-0.41(-3.31%)
Nov 11, 2005	12.06	12.39	12.04	12.39	19,339	+0.18(+1.47%)
Nov 10, 2005	12.00	12.24	11.75	12.21	20,150	+0.24(+1.99%)
Nov 09, 2005	11.81	11.98	11.65	11.98	19,665	+0.19(+1.63%)
Nov 08, 2005	11.75	11.83	11.69	11.78	65,103	-0.05(-0.42%)
Nov 07, 2005	11.77	11.85	11.60	11.83	15,231	+0.11(+0.96%)
Nov 04, 2005	11.79	11.80	11.51	11.72	23,845	-0.06(-0.53%)
Nov 03, 2005	11.71	11.84	11.58	11.78	17,017	+0.05(+0.43%)
Nov 02, 2005	11.27	11.73	11.15	11.73	32,079	+0.54(+4.82%)
Nov 01, 2005	11.11	11.20	10.97	11.19	21,525	-0.05(-0.48%)
Oct 31, 2005	11.08	11.26	11.04	11.25	91,068	+0.18(+1.59%)
Oct 28, 2005	10.99	11.12	10.95	11.07	34,669	+0.10(+0.88%)
Oct 27, 2005	11.00	11.10	10.83	10.98	39,581	-0.12(-1.06%)
Oct 26, 2005	11.17	11.29	11.01	11.09	25,588	-0.07(-0.64%)
Oct 25, 2005	11.24	11.24	10.94	11.16	75,315	-0.18(-1.62%)
Oct 24, 2005	10.83	11.35	10.74	11.35	17,175	+0.46(+4.26%)
Oct 21, 2005	10.68	10.98	10.68	10.88	36,035	+0.10(+0.89%)
Oct 20, 2005	10.97	11.01	10.77	10.79	15,939	-0.28(-2.57%)
Oct 19, 2005	10.41	11.07	10.39	11.07	54,526	+0.55(+5.20%)
Oct 18, 2005	10.65	10.74	10.41	10.52	24,857	-0.20(-1.87%)
Oct 17, 2005	10.78	10.83	10.46	10.73	42,434	-0.08(-0.70%)
Oct 14, 2005	10.86	10.86	10.53	10.80	32,574	+0.06(+0.58%)
Oct 13, 2005	10.52	10.79	10.40	10.74	54,779	+0.17(+1.62%)
Oct 12, 2005	10.75	10.76	10.32	10.57	99,933	-0.23(-2.09%)
Oct 11, 2005	11.37	11.37	10.79	10.79	112,995	-0.52(-4.62%)
Oct 10, 2005	11.15	11.33	11.12	11.32	18,981	+0.08(+0.67%)
Oct 07, 2005	11.25	11.37	11.14	11.24	15,659	+0.10(+0.90%)
Oct 06, 2005	11.16	11.33	11.09	11.14	25,914	-0.08(-0.71%)
Oct 05, 2005	11.15	11.33	11.09	11.22	70,386	-0.13(-1.18%)
Oct 04, 2005	11.50	11.52	11.12	11.35	21,934	-0.14(-1.20%)
Oct 03, 2005	11.19	11.49	11.11	11.49	17,563	+0.15(+1.33%)
Sep 30, 2005	11.20	11.34	11.13	11.34	22,207	-0.05(-0.48%)
Sep 29, 2005	11.26	11.39	11.12	11.39	45,667	+0.06(+0.52%)
Sep 28, 2005	11.30	11.48	11.27	11.34	57,804	-0.00(-0.04%)
Sep 27, 2005	11.48	11.57	11.18	11.34	23,979	-0.06(-0.55%)
Sep 26, 2005	11.55	11.60	11.30	11.40	21,341	-0.05(-0.44%)
Sep 23, 2005	11.45	11.45	11.26	11.45	3,137	+0.12(+1.03%)
Sep 22, 2005	11.34	11.43	11.06	11.34	28,712	+0.05(+0.41%)
Sep 21, 2005	11.44	11.47	11.10	11.29	62,747	-0.26(-2.25%)
Sep 20, 2005	11.68	11.90	11.41	11.55	44,046	-0.02(-0.18%)
Sep 19, 2005	11.89	11.89	11.57	11.57	30,886	-0.27(-2.26%)
Sep 16, 2005	11.66	11.84	11.65	11.84	152,053	+0.27(+2.32%)
Sep 15, 2005	11.62	11.65	11.47	11.57	54,876	+0.11(+0.99%)
Sep 14, 2005	11.85	11.86	11.46	11.46	44,584	-0.24(-2.01%)
Sep 13, 2005	11.72	11.81	11.64	11.69	15,759	-0.16(-1.37%)
Sep 12, 2005	11.62	11.87	11.57	11.85	66,495	+0.25(+2.13%)
Sep 09, 2005	11.51	11.72	11.45	11.61	42,549	-0.04(-0.31%)
Sep 08, 2005	11.70	11.85	11.51	11.64	18,543	-0.19(-1.65%)
Sep 07, 2005	11.71	11.85	11.67	11.84	22,085	+0.07(+0.59%)
Sep 06, 2005	11.73	11.77	11.58	11.77	33,637	+0.17(+1.51%)
Sep 02, 2005	11.40	11.75	11.30	11.59	43,367	+0.03(+0.25%)

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.