Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.92	13.00	12.64	12.66	668,178	-0.34(-2.60%)
Nov 29, 2005	13.00	13.13	12.82	13.00	411,305	-0.03(-0.25%)
Nov 28, 2005	13.28	13.28	13.02	13.03	452,853	-0.09(-0.67%)
Nov 25, 2005	13.27	13.48	13.04	13.12	237,042	+0.07(+0.55%)
Nov 23, 2005	12.95	13.16	12.73	13.05	452,741	-0.14(-1.04%)
Nov 22, 2005	12.88	13.27	12.80	13.19	1,187,838	+0.59(+4.66%)
Nov 21, 2005	12.94	12.94	12.17	12.60	854,535	-0.07(-0.57%)
Nov 18, 2005	12.88	12.88	12.54	12.67	527,863	-0.03(-0.25%)
Nov 17, 2005	12.73	12.94	12.57	12.70	991,713	+0.25(+2.00%)
Nov 16, 2005	11.81	12.56	11.76	12.45	1,479,763	+0.91(+7.88%)
Nov 15, 2005	11.87	11.98	11.54	11.54	300,823	-0.29(-2.45%)
Nov 14, 2005	11.91	12.12	11.74	11.83	479,439	-0.17(-1.41%)
Nov 11, 2005	11.47	12.04	11.47	12.00	436,883	+0.50(+4.34%)
Nov 10, 2005	11.89	11.90	11.49	11.50	675,239	-0.17(-1.45%)
Nov 09, 2005	11.26	11.70	11.20	11.67	634,510	+0.53(+4.77%)
Nov 08, 2005	11.00	11.36	11.00	11.14	478,069	+0.09(+0.80%)
Nov 07, 2005	11.04	11.16	10.91	11.05	425,094	-0.01(-0.07%)
Nov 04, 2005	11.15	11.25	10.85	11.06	448,332	+0.04(+0.36%)
Nov 03, 2005	11.20	11.22	10.88	11.02	472,599	-0.06(-0.58%)
Nov 02, 2005	10.84	11.21	10.79	11.08	995,184	+0.31(+2.84%)
Nov 01, 2005	10.80	10.85	10.71	10.78	2,531,791	-0.19(-1.69%)
Oct 31, 2005	11.54	11.63	10.94	10.96	617,371	-0.41(-3.61%)
Oct 28, 2005	11.39	11.67	11.24	11.37	387,782	-0.02(-0.14%)
Oct 27, 2005	11.67	11.69	11.37	11.39	277,178	+0.00(+0.00%)
Oct 26, 2005	11.87	12.14	11.34	11.39	651,520	-0.56(-4.65%)
Oct 25, 2005	12.07	12.18	11.94	11.95	414,114	+0.06(+0.47%)
Oct 24, 2005	11.54	11.94	11.53	11.89	284,409	+0.17(+1.44%)
Oct 21, 2005	11.15	11.80	11.15	11.72	565,080	+0.57(+5.13%)
Oct 20, 2005	11.58	11.86	11.06	11.15	755,827	-0.48(-4.15%)
Oct 19, 2005	11.62	11.67	11.47	11.63	404,850	-0.27(-2.23%)
Oct 18, 2005	12.11	12.20	11.82	11.90	547,132	-0.35(-2.83%)
Oct 17, 2005	12.20	12.32	12.00	12.24	412,294	+0.32(+2.70%)
Oct 14, 2005	11.79	12.10	11.67	11.92	377,502	-0.03(-0.27%)
Oct 13, 2005	11.86	11.99	11.47	11.95	582,307	+0.09(+0.75%)
Oct 12, 2005	12.09	12.26	11.67	11.87	601,418	-0.14(-1.21%)
Oct 11, 2005	12.28	12.33	11.94	12.01	441,642	-0.31(-2.48%)
Oct 10, 2005	12.36	12.46	12.07	12.32	355,030	+0.10(+0.86%)
Oct 07, 2005	12.24	12.36	11.95	12.21	770,945	-0.04(-0.33%)
Oct 06, 2005	11.95	12.43	11.91	12.25	729,829	+0.39(+3.33%)
Oct 05, 2005	12.12	12.26	11.86	11.86	700,053	-0.39(-3.22%)
Oct 04, 2005	12.72	12.84	12.16	12.25	439,338	-0.39(-3.12%)
Oct 03, 2005	12.65	12.78	12.44	12.65	484,592	-0.01(-0.06%)
Sep 30, 2005	13.12	13.15	12.57	12.65	817,407	-0.34(-2.60%)
Sep 29, 2005	13.16	13.40	12.94	12.99	805,106	-0.13(-0.98%)
Sep 28, 2005	12.75	13.24	12.52	13.12	800,494	+0.54(+4.29%)
Sep 27, 2005	13.00	13.02	12.57	12.58	960,275	-0.54(-4.11%)
Sep 26, 2005	12.79	13.44	12.51	13.12	901,395	+0.21(+1.62%)
Sep 23, 2005	12.91	13.02	12.59	12.91	816,232	+0.06(+0.50%)
Sep 22, 2005	12.85	12.94	12.44	12.85	1,052,101	+0.08(+0.63%)
Sep 21, 2005	12.32	12.84	12.32	12.77	724,275	+0.54(+4.41%)
Sep 20, 2005	12.59	12.68	12.14	12.23	804,548	-0.19(-1.49%)
Sep 19, 2005	12.52	12.81	12.12	12.41	1,596,758	-0.01(-0.07%)
Sep 16, 2005	11.99	12.42	11.95	12.42	1,472,425	+0.50(+4.19%)
Sep 15, 2005	11.89	12.06	11.71	11.92	699,527	+0.15(+1.30%)
Sep 14, 2005	11.54	11.86	11.45	11.77	565,465	+0.43(+3.76%)
Sep 13, 2005	11.57	11.58	11.32	11.34	373,899	-0.25(-2.15%)
Sep 12, 2005	11.56	11.62	11.33	11.59	472,720	+0.26(+2.27%)
Sep 09, 2005	11.11	11.60	11.11	11.33	622,748	+0.12(+1.08%)
Sep 08, 2005	11.27	11.33	11.05	11.21	391,075	+0.19(+1.68%)
Sep 07, 2005	10.95	11.09	10.95	11.03	219,495	+0.10(+0.88%)
Sep 06, 2005	11.28	11.41	10.89	10.93	802,976	-0.32(-2.86%)
Sep 02, 2005	11.38	11.51	11.19	11.25	344,243	-0.07(-0.64%)

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.