Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.74	10.82	10.58	10.74	295,024	+0.00(+0.00%)
Nov 29, 2005	10.40	10.78	10.39	10.74	354,544	+0.42(+4.04%)
Nov 28, 2005	10.74	10.74	10.29	10.32	218,639	-0.43(-4.03%)
Nov 25, 2005	10.58	10.79	10.56	10.75	44,838	+0.19(+1.78%)
Nov 23, 2005	10.75	10.77	10.52	10.56	204,751	-0.19(-1.78%)
Nov 22, 2005	11.12	11.12	10.75	10.76	240,661	-0.38(-3.44%)
Nov 21, 2005	10.86	11.18	10.82	11.14	195,426	+0.27(+2.44%)
Nov 18, 2005	10.61	10.92	10.61	10.87	358,909	+0.29(+2.70%)
Nov 17, 2005	10.33	10.62	10.33	10.59	258,518	+0.22(+2.14%)
Nov 16, 2005	10.57	10.60	10.30	10.37	400,375	-0.18(-1.69%)
Nov 15, 2005	11.02	11.02	10.53	10.54	415,454	-0.53(-4.77%)
Nov 14, 2005	11.09	11.22	10.99	11.07	242,447	-0.04(-0.39%)
Nov 11, 2005	10.89	11.28	10.89	11.12	314,070	+0.19(+1.78%)
Nov 10, 2005	10.60	10.95	10.55	10.92	317,245	+0.25(+2.36%)
Nov 09, 2005	10.50	10.71	10.37	10.67	564,454	+0.17(+1.63%)
Nov 08, 2005	10.89	10.89	10.42	10.50	632,903	-0.42(-3.85%)
Nov 07, 2005	10.84	11.01	10.82	10.92	320,617	+0.07(+0.68%)
Nov 04, 2005	10.99	10.99	10.67	10.84	279,151	-0.13(-1.22%)
Nov 03, 2005	10.99	11.16	10.93	10.98	283,318	+0.06(+0.52%)
Nov 02, 2005	10.75	10.95	10.72	10.92	301,769	+0.17(+1.59%)
Nov 01, 2005	11.01	11.02	10.69	10.75	295,817	-0.32(-2.91%)
Oct 31, 2005	10.88	11.12	10.88	11.07	266,255	+0.21(+1.92%)
Oct 28, 2005	10.60	10.88	10.52	10.86	386,090	+0.33(+3.13%)
Oct 27, 2005	10.89	10.89	10.49	10.53	328,355	-0.35(-3.24%)
Oct 26, 2005	11.19	11.20	10.79	10.89	376,170	-0.33(-2.94%)
Oct 25, 2005	11.29	11.40	11.03	11.22	327,958	-0.10(-0.92%)
Oct 24, 2005	11.19	11.33	11.12	11.32	402,161	+0.18(+1.66%)
Oct 21, 2005	10.97	11.26	10.89	11.14	345,219	+0.23(+2.13%)
Oct 20, 2005	11.19	11.19	10.73	10.90	398,590	-0.32(-2.84%)
Oct 19, 2005	10.74	11.25	10.66	11.22	479,538	+0.40(+3.66%)
Oct 18, 2005	11.19	11.19	10.80	10.83	420,414	-0.43(-3.79%)
Oct 17, 2005	11.49	11.49	11.10	11.25	330,934	-0.29(-2.50%)
Oct 14, 2005	11.38	11.58	11.17	11.54	423,588	+0.17(+1.48%)
Oct 13, 2005	11.14	11.37	10.92	11.37	567,827	+0.18(+1.65%)
Oct 12, 2005	11.39	11.59	11.05	11.19	864,438	+0.07(+0.60%)
Oct 11, 2005	11.18	11.32	11.11	11.12	374,980	-0.06(-0.54%)
Oct 10, 2005	11.09	11.26	10.99	11.18	435,492	-0.01(-0.09%)
Oct 07, 2005	10.78	11.32	10.78	11.19	340,855	+0.41(+3.77%)
Oct 06, 2005	10.74	11.02	10.49	10.79	583,104	-0.09(-0.83%)
Oct 05, 2005	11.22	11.30	10.88	10.88	326,173	-0.48(-4.23%)
Oct 04, 2005	11.25	11.54	11.25	11.36	630,720	+0.14(+1.29%)
Oct 03, 2005	11.09	11.54	11.09	11.21	1,081,688	-0.84(-7.00%)
Sep 30, 2005	12.05	12.09	11.90	12.06	136,103	+0.01(+0.08%)
Sep 29, 2005	11.75	12.08	11.61	12.05	135,310	+0.32(+2.72%)
Sep 28, 2005	11.78	11.97	11.59	11.73	232,924	-0.05(-0.43%)
Sep 27, 2005	11.78	11.92	11.57	11.78	303,158	+0.00(+0.00%)
Sep 26, 2005	11.67	11.78	11.58	11.78	194,830	+0.19(+1.68%)
Sep 23, 2005	11.49	11.66	11.28	11.58	125,787	+0.26(+2.28%)
Sep 22, 2005	11.09	11.36	11.01	11.32	302,563	+0.15(+1.35%)
Sep 21, 2005	11.49	11.49	11.14	11.17	239,074	-0.36(-3.12%)
Sep 20, 2005	11.76	11.86	11.47	11.53	199,195	-0.18(-1.55%)
Sep 19, 2005	11.84	11.91	11.60	11.71	195,227	-0.18(-1.53%)
Sep 16, 2005	11.59	12.01	11.58	11.89	558,105	+0.35(+3.00%)
Sep 15, 2005	11.76	11.82	11.45	11.55	313,475	-0.21(-1.80%)
Sep 14, 2005	11.93	11.95	11.64	11.76	162,689	-0.14(-1.16%)
Sep 13, 2005	12.10	12.10	11.79	11.90	201,378	-0.28(-2.26%)
Sep 12, 2005	12.12	12.25	11.93	12.17	205,147	+0.05(+0.42%)
Sep 09, 2005	12.13	12.15	11.78	12.12	310,102	+0.00(+0.00%)
Sep 08, 2005	12.61	12.61	11.95	12.12	382,519	-0.49(-3.86%)
Sep 07, 2005	12.43	12.62	12.35	12.61	303,555	+0.20(+1.65%)
Sep 06, 2005	12.03	12.53	12.02	12.41	361,290	+0.42(+3.50%)
Sep 02, 2005	12.26	12.26	11.85	11.99	211,496	-0.28(-2.27%)

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.