Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.241	9.269	9.153	9.236	30,360	+0.01(+0.15%)
Nov 29, 2005	9.269	9.282	9.199	9.223	32,745	-0.02(-0.25%)
Nov 28, 2005	9.223	9.292	9.199	9.246	23,420	+0.04(+0.45%)
Nov 25, 2005	9.135	9.223	9.135	9.204	15,397	+0.08(+0.86%)
Nov 23, 2005	9.153	9.176	9.057	9.126	29,493	+0.04(+0.46%)
Nov 22, 2005	9.153	9.153	9.010	9.084	25,372	-0.06(-0.61%)
Nov 21, 2005	9.107	9.172	9.061	9.140	25,806	+0.07(+0.76%)
Nov 18, 2005	9.195	9.195	9.066	9.070	26,240	-0.13(-1.40%)
Nov 17, 2005	9.199	9.246	9.084	9.199	55,516	+0.09(+1.01%)
Nov 16, 2005	9.112	9.223	9.103	9.107	45,540	-0.03(-0.35%)
Nov 15, 2005	9.264	9.356	9.140	9.140	42,504	-0.12(-1.34%)
Nov 14, 2005	9.315	9.315	9.176	9.264	35,348	-0.07(-0.79%)
Nov 11, 2005	9.342	9.356	9.269	9.338	17,348	+0.02(+0.25%)
Nov 10, 2005	9.338	9.356	9.283	9.315	11,059	-0.02(-0.25%)
Nov 09, 2005	9.296	9.352	9.250	9.338	29,493	+0.06(+0.70%)
Nov 08, 2005	9.315	9.361	9.273	9.273	29,059	-0.02(-0.20%)
Nov 07, 2005	9.269	9.333	9.223	9.292	29,709	+0.02(+0.25%)
Nov 04, 2005	9.246	9.269	9.204	9.269	19,517	+0.05(+0.55%)
Nov 03, 2005	9.246	9.246	9.199	9.218	14,746	+0.00(+0.00%)
Nov 02, 2005	9.223	9.269	9.181	9.218	23,204	-0.01(-0.10%)
Nov 01, 2005	9.246	9.287	9.199	9.227	27,541	-0.01(-0.15%)
Oct 31, 2005	9.246	9.259	9.130	9.241	27,758	+0.00(+0.05%)
Oct 28, 2005	9.176	9.259	9.153	9.236	21,035	+0.13(+1.42%)
Oct 27, 2005	9.246	9.246	9.066	9.107	29,709	-0.12(-1.25%)
Oct 26, 2005	9.223	9.259	9.176	9.223	29,926	+0.02(+0.25%)
Oct 25, 2005	9.199	9.246	9.121	9.199	22,336	+0.05(+0.50%)
Oct 24, 2005	9.130	9.223	9.130	9.153	14,529	+0.06(+0.71%)
Oct 21, 2005	9.199	9.246	9.084	9.089	63,106	-0.06(-0.71%)
Oct 20, 2005	9.204	9.250	9.153	9.153	17,348	-0.03(-0.30%)
Oct 19, 2005	9.190	9.246	9.153	9.181	31,227	+0.00(+0.05%)
Oct 18, 2005	9.246	9.292	9.176	9.176	24,505	-0.05(-0.50%)
Oct 17, 2005	9.250	9.292	9.199	9.223	21,902	+0.02(+0.20%)
Oct 14, 2005	9.163	9.223	9.153	9.204	12,361	-0.03(-0.35%)
Oct 13, 2005	9.223	9.250	9.204	9.236	21,686	-0.01(-0.10%)
Oct 12, 2005	9.269	9.310	9.213	9.246	34,263	+0.00(+0.05%)
Oct 11, 2005	9.241	9.315	9.213	9.241	18,216	+0.02(+0.20%)
Oct 10, 2005	9.370	9.370	9.223	9.223	39,468	-0.10(-1.09%)
Oct 07, 2005	9.361	9.361	9.213	9.324	31,011	+0.01(+0.10%)
Oct 06, 2005	9.292	9.407	9.292	9.315	22,553	+0.00(+0.00%)
Oct 05, 2005	9.370	9.407	9.241	9.315	28,408	-0.06(-0.59%)
Oct 04, 2005	9.255	9.379	9.246	9.370	19,300	+0.09(+0.99%)
Oct 03, 2005	9.259	9.282	9.227	9.278	16,915	+0.04(+0.40%)
Sep 30, 2005	9.223	9.269	9.199	9.241	13,011	+0.04(+0.45%)
Sep 29, 2005	9.176	9.241	9.158	9.199	35,782	-0.02(-0.25%)
Sep 28, 2005	9.264	9.269	9.199	9.223	26,456	+0.00(+0.05%)
Sep 27, 2005	9.292	9.292	9.176	9.218	40,119	-0.05(-0.55%)
Sep 26, 2005	9.375	9.384	9.204	9.269	54,648	-0.11(-1.18%)
Sep 23, 2005	9.379	9.379	9.269	9.379	15,397	+0.09(+0.94%)
Sep 22, 2005	9.292	9.319	9.250	9.292	46,625	-0.04(-0.40%)
Sep 21, 2005	9.361	9.407	9.296	9.329	16,481	+0.00(+0.05%)
Sep 20, 2005	9.342	9.342	9.246	9.324	52,480	-0.01(-0.15%)
Sep 19, 2005	9.375	9.407	9.269	9.338	52,263	+0.00(+0.00%)
Sep 16, 2005	9.389	9.338	9.338	9.338	31,011	-0.00(-0.05%)
Sep 15, 2005	9.384	9.421	9.287	9.342	30,577	-0.06(-0.69%)
Sep 14, 2005	9.407	9.499	9.407	9.407	43,588	-0.05(-0.49%)
Sep 13, 2005	9.435	9.453	9.361	9.453	49,010	+0.02(+0.24%)
Sep 12, 2005	9.430	9.453	9.384	9.430	17,131	+0.00(+0.00%)
Sep 09, 2005	9.439	9.448	9.315	9.430	31,444	-0.02(-0.24%)
Sep 08, 2005	9.430	9.499	9.407	9.453	27,541	+0.02(+0.24%)
Sep 07, 2005	9.430	9.430	9.342	9.430	28,842	+0.00(+0.05%)
Sep 06, 2005	9.375	9.425	9.338	9.425	30,143	+0.09(+0.94%)
Sep 02, 2005	9.370	9.370	9.338	9.338	30,360	-0.03(-0.34%)

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.