Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.32	10.40	10.17	10.32	306,876	+0.00(+0.00%)
Nov 29, 2005	10.00	10.36	9.988	10.32	368,788	+0.40(+4.04%)
Nov 28, 2005	10.32	10.32	9.891	9.921	227,422	-0.42(-4.03%)
Nov 25, 2005	10.17	10.38	10.16	10.34	46,640	+0.18(+1.78%)
Nov 23, 2005	10.34	10.35	10.12	10.16	212,976	-0.18(-1.78%)
Nov 22, 2005	10.69	10.69	10.34	10.34	250,330	-0.37(-3.44%)
Nov 21, 2005	10.44	10.74	10.41	10.71	203,277	+0.26(+2.44%)
Nov 18, 2005	10.20	10.50	10.20	10.45	373,328	+0.27(+2.70%)
Nov 17, 2005	9.933	10.21	9.933	10.18	268,903	+0.21(+2.14%)
Nov 16, 2005	10.16	10.20	9.901	9.966	416,460	-0.17(-1.69%)
Nov 15, 2005	10.59	10.59	10.13	10.14	432,144	-0.51(-4.77%)
Nov 14, 2005	10.66	10.79	10.57	10.64	252,187	-0.04(-0.39%)
Nov 11, 2005	10.47	10.84	10.47	10.69	326,688	+0.19(+1.78%)
Nov 10, 2005	10.19	10.53	10.14	10.50	329,990	+0.24(+2.36%)
Nov 09, 2005	10.09	10.30	9.969	10.26	587,130	+0.16(+1.63%)
Nov 08, 2005	10.47	10.47	10.01	10.09	658,329	-0.40(-3.85%)
Nov 07, 2005	10.42	10.59	10.40	10.50	333,498	+0.07(+0.68%)
Nov 04, 2005	10.56	10.56	10.26	10.42	290,366	-0.13(-1.22%)
Nov 03, 2005	10.56	10.72	10.51	10.55	294,700	+0.05(+0.52%)
Nov 02, 2005	10.33	10.52	10.30	10.50	313,893	+0.16(+1.59%)
Nov 01, 2005	10.59	10.60	10.28	10.33	307,701	-0.31(-2.91%)
Oct 31, 2005	10.46	10.69	10.46	10.64	276,952	+0.20(+1.92%)
Oct 28, 2005	10.19	10.46	10.11	10.44	401,601	+0.32(+3.13%)
Oct 27, 2005	10.47	10.47	10.09	10.13	341,547	-0.34(-3.24%)
Oct 26, 2005	10.76	10.77	10.37	10.47	391,283	-0.32(-2.94%)
Oct 25, 2005	10.85	10.96	10.61	10.78	341,134	-0.10(-0.92%)
Oct 24, 2005	10.76	10.90	10.69	10.88	418,317	+0.18(+1.66%)
Oct 21, 2005	10.55	10.82	10.47	10.71	359,088	+0.22(+2.13%)
Oct 20, 2005	10.76	10.76	10.31	10.48	414,603	-0.31(-2.84%)
Oct 19, 2005	10.33	10.82	10.25	10.79	498,803	+0.38(+3.66%)
Oct 18, 2005	10.76	10.76	10.39	10.41	437,304	-0.41(-3.79%)
Oct 17, 2005	11.05	11.05	10.67	10.82	344,229	-0.28(-2.50%)
Oct 14, 2005	10.94	11.13	10.74	11.10	440,606	+0.16(+1.48%)
Oct 13, 2005	10.71	10.93	10.50	10.93	590,639	+0.18(+1.65%)
Oct 12, 2005	10.95	11.14	10.63	10.76	899,166	+0.06(+0.60%)
Oct 11, 2005	10.75	10.89	10.68	10.69	390,044	-0.06(-0.54%)
Oct 10, 2005	10.66	10.82	10.56	10.75	452,988	-0.01(-0.09%)
Oct 07, 2005	10.37	10.88	10.37	10.76	354,548	+0.39(+3.77%)
Oct 06, 2005	10.32	10.60	10.09	10.37	606,529	-0.09(-0.83%)
Oct 05, 2005	10.79	10.86	10.46	10.46	339,277	-0.46(-4.23%)
Oct 04, 2005	10.82	11.10	10.82	10.92	656,059	+0.14(+1.29%)
Oct 03, 2005	10.66	11.10	10.66	10.78	1,125,145	-0.81(-7.00%)
Sep 30, 2005	11.58	11.62	11.44	11.59	141,571	+0.01(+0.08%)
Sep 29, 2005	11.30	11.61	11.16	11.58	140,746	+0.31(+2.72%)
Sep 28, 2005	11.33	11.50	11.14	11.27	242,281	-0.05(-0.43%)
Sep 27, 2005	11.32	11.46	11.12	11.32	315,337	+0.00(+0.00%)
Sep 26, 2005	11.22	11.33	11.13	11.32	202,658	+0.19(+1.68%)
Sep 23, 2005	11.05	11.21	10.84	11.14	130,840	+0.25(+2.28%)
Sep 22, 2005	10.66	10.93	10.58	10.89	314,718	+0.15(+1.35%)
Sep 21, 2005	11.05	11.05	10.71	10.74	248,679	-0.35(-3.12%)
Sep 20, 2005	11.31	11.40	11.03	11.09	207,198	-0.17(-1.55%)
Sep 19, 2005	11.39	11.45	11.15	11.26	203,070	-0.17(-1.53%)
Sep 16, 2005	11.14	11.55	11.14	11.44	580,526	+0.33(+3.00%)
Sep 15, 2005	11.30	11.37	11.01	11.10	326,069	-0.20(-1.80%)
Sep 14, 2005	11.47	11.48	11.19	11.31	169,225	-0.13(-1.16%)
Sep 13, 2005	11.63	11.63	11.34	11.44	209,468	-0.26(-2.26%)
Sep 12, 2005	11.66	11.78	11.47	11.70	213,389	+0.05(+0.42%)
Sep 09, 2005	11.66	11.68	11.32	11.66	322,560	+0.00(+0.00%)
Sep 08, 2005	12.12	12.12	11.48	11.66	397,886	-0.47(-3.86%)
Sep 07, 2005	11.95	12.13	11.88	12.12	315,750	+0.20(+1.65%)
Sep 06, 2005	11.56	12.05	11.55	11.93	375,805	+0.40(+3.50%)
Sep 02, 2005	11.79	11.79	11.40	11.52	219,993	-0.27(-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.