Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.49	10.54	10.37	10.45	1,506,707	-0.02(-0.18%)
Nov 29, 2005	10.34	10.54	10.37	10.47	226,122	+0.14(+1.31%)
Nov 28, 2005	10.52	10.52	10.28	10.34	247,362	-0.18(-1.72%)
Nov 25, 2005	10.54	10.55	10.45	10.52	117,076	-0.00(-0.04%)
Nov 23, 2005	10.56	10.59	10.49	10.52	328,434	-0.08(-0.73%)
Nov 22, 2005	10.58	10.65	10.49	10.60	288,545	-0.03(-0.25%)
Nov 21, 2005	10.56	10.67	10.48	10.62	345,270	+0.03(+0.25%)
Nov 18, 2005	10.66	10.77	10.49	10.60	242,440	+0.03(+0.33%)
Nov 17, 2005	10.47	10.61	10.46	10.56	229,748	+0.15(+1.41%)
Nov 16, 2005	10.54	10.54	10.36	10.42	263,939	-0.12(-1.17%)
Nov 15, 2005	10.51	10.66	10.37	10.54	240,627	+0.01(+0.11%)
Nov 14, 2005	10.71	10.72	10.41	10.53	257,981	-0.18(-1.69%)
Nov 11, 2005	10.49	10.80	10.47	10.71	170,951	+0.22(+2.14%)
Nov 10, 2005	10.74	10.74	10.31	10.49	386,195	-0.25(-2.37%)
Nov 09, 2005	10.49	10.90	10.50	10.74	257,463	+0.25(+2.39%)
Nov 08, 2005	10.54	10.60	10.44	10.49	281,293	-0.10(-0.95%)
Nov 07, 2005	10.66	10.69	10.44	10.59	336,982	-0.07(-0.62%)
Nov 04, 2005	10.71	10.71	10.42	10.66	333,097	+0.01(+0.07%)
Nov 03, 2005	10.81	10.84	10.59	10.65	275,336	-0.12(-1.15%)
Nov 02, 2005	10.57	10.78	10.57	10.77	342,939	+0.20(+1.90%)
Nov 01, 2005	10.58	10.66	10.40	10.57	395,520	-0.06(-0.58%)
Oct 31, 2005	10.66	10.81	10.56	10.63	631,744	+0.00(+0.00%)
Oct 28, 2005	10.39	10.70	10.32	10.63	452,763	+0.28(+2.68%)
Oct 27, 2005	10.50	10.50	10.25	10.35	447,064	-0.13(-1.22%)
Oct 26, 2005	10.44	10.71	10.42	10.48	502,753	-0.01(-0.07%)
Oct 25, 2005	10.70	10.71	10.31	10.49	475,038	-0.24(-2.23%)
Oct 24, 2005	9.999	10.75	9.999	10.73	709,450	+0.79(+7.92%)
Oct 21, 2005	9.540	9.988	9.540	9.941	414,946	+0.44(+4.63%)
Oct 20, 2005	10.06	10.06	9.463	9.501	356,408	-0.36(-3.68%)
Oct 19, 2005	9.644	9.864	9.424	9.864	542,642	+0.20(+2.08%)
Oct 18, 2005	9.775	9.860	9.594	9.663	290,877	-0.17(-1.77%)
Oct 17, 2005	9.698	9.860	9.698	9.837	302,791	-0.00(-0.04%)
Oct 14, 2005	9.741	9.849	9.671	9.841	372,208	+0.10(+1.07%)
Oct 13, 2005	9.752	9.853	9.633	9.737	397,592	-0.01(-0.12%)
Oct 12, 2005	9.714	9.829	9.633	9.748	392,930	-0.04(-0.39%)
Oct 11, 2005	9.980	10.18	9.787	9.787	396,556	-0.14(-1.40%)
Oct 10, 2005	10.18	10.29	9.922	9.926	192,450	-0.22(-2.21%)
Oct 07, 2005	10.04	10.23	10.01	10.15	178,204	+0.17(+1.66%)
Oct 06, 2005	10.02	10.29	9.845	9.984	363,143	-0.01(-0.12%)
Oct 05, 2005	10.42	10.42	9.938	9.995	310,562	-0.42(-4.08%)
Oct 04, 2005	10.80	10.81	10.40	10.42	242,958	-0.39(-3.57%)
Oct 03, 2005	10.71	10.83	10.69	10.81	207,732	+0.08(+0.79%)
Sep 30, 2005	10.77	10.81	10.66	10.72	169,397	-0.05(-0.47%)
Sep 29, 2005	10.57	10.78	10.50	10.77	178,463	+0.21(+2.01%)
Sep 28, 2005	10.46	10.61	10.41	10.56	345,011	+0.10(+1.00%)
Sep 27, 2005	10.58	10.58	10.24	10.45	391,894	-0.11(-1.02%)
Sep 26, 2005	10.57	10.61	10.44	10.56	349,674	+0.02(+0.22%)
Sep 23, 2005	10.54	10.71	10.49	10.54	299,424	-0.06(-0.55%)
Sep 22, 2005	10.50	10.66	10.37	10.60	378,943	+0.12(+1.14%)
Sep 21, 2005	10.65	10.73	10.48	10.48	346,047	-0.17(-1.60%)
Sep 20, 2005	10.88	10.96	10.56	10.65	477,370	-0.22(-2.06%)
Sep 19, 2005	10.87	11.12	10.87	10.87	634,852	-0.07(-0.67%)
Sep 16, 2005	10.71	10.95	10.71	10.95	802,955	+0.31(+2.90%)
Sep 15, 2005	10.66	10.72	10.56	10.64	283,106	-0.02(-0.18%)
Sep 14, 2005	10.73	10.75	10.62	10.66	266,011	+0.00(+0.00%)
Sep 13, 2005	10.94	10.94	10.60	10.66	265,752	-0.28(-2.58%)
Sep 12, 2005	10.86	10.94	10.79	10.94	363,143	+0.08(+0.71%)
Sep 09, 2005	10.69	10.86	10.69	10.86	514,927	+0.16(+1.48%)
Sep 08, 2005	10.69	10.72	10.63	10.70	410,025	-0.03(-0.25%)
Sep 07, 2005	10.62	10.73	10.60	10.73	326,880	+0.07(+0.65%)
Sep 06, 2005	10.58	10.71	10.49	10.66	1,148,744	+0.16(+1.51%)
Sep 02, 2005	10.48	10.59	10.42	10.50	412,097	+0.03(+0.33%)

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.