Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.43	12.43	12.08	12.13	4,958	-0.32(-2.56%)
Nov 29, 2005	12.46	12.46	12.43	12.44	4,472	+0.09(+0.75%)
Nov 28, 2005	12.37	12.51	12.35	12.35	2,333	+0.01(+0.08%)
Nov 25, 2005	12.34	12.34	12.34	12.34	0	+0.00(+0.00%)
Nov 23, 2005	12.34	12.35	12.34	12.34	1,166	-0.21(-1.64%)
Nov 22, 2005	12.33	12.55	12.33	12.55	12,640	+0.27(+2.18%)
Nov 21, 2005	12.11	12.28	12.11	12.28	6,417	+0.27(+2.23%)
Nov 18, 2005	12.00	12.12	12.00	12.01	7,389	-0.12(-1.02%)
Nov 17, 2005	11.93	12.14	11.91	12.14	25,377	+0.21(+1.72%)
Nov 16, 2005	11.72	11.93	11.72	11.93	6,222	+0.15(+1.31%)
Nov 15, 2005	11.78	11.78	11.78	11.78	0	+0.00(+0.00%)
Nov 14, 2005	11.66	11.78	11.66	11.78	291	+0.10(+0.88%)
Nov 11, 2005	11.42	11.67	11.42	11.67	4,180	+0.34(+2.99%)
Nov 10, 2005	11.33	11.33	11.33	11.33	0	+0.00(+0.00%)
Nov 09, 2005	11.31	11.33	11.31	11.33	2,722	+0.11(+1.01%)
Nov 08, 2005	11.22	11.22	11.22	11.22	486	-0.10(-0.91%)
Nov 07, 2005	11.32	11.32	11.32	11.32	0	+0.00(+0.00%)
Nov 04, 2005	11.32	11.32	11.32	11.32	0	+0.00(+0.00%)
Nov 03, 2005	11.31	11.32	11.31	11.32	3,403	-0.08(-0.72%)
Nov 02, 2005	11.41	11.41	11.41	11.41	97	+0.05(+0.45%)
Nov 01, 2005	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Oct 31, 2005	11.35	11.35	11.35	11.35	972	+0.12(+1.10%)
Oct 28, 2005	11.23	11.23	11.23	11.23	0	+0.00(+0.00%)
Oct 27, 2005	11.48	11.48	11.23	11.23	14,584	-0.45(-3.87%)
Oct 26, 2005	11.66	11.68	11.66	11.68	7,000	+0.06(+0.53%)
Oct 25, 2005	11.50	11.62	11.50	11.62	4,083	+0.26(+2.26%)
Oct 24, 2005	11.35	11.36	11.35	11.36	2,528	+0.07(+0.64%)
Oct 21, 2005	11.31	11.31	11.29	11.29	7,000	-0.21(-1.79%)
Oct 20, 2005	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Oct 19, 2005	11.79	11.79	11.50	11.50	2,430	-0.32(-2.70%)
Oct 18, 2005	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Oct 17, 2005	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Oct 14, 2005	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Oct 13, 2005	12.03	12.03	11.82	11.82	23,432	-0.37(-3.04%)
Oct 12, 2005	12.19	12.19	12.19	12.19	4,861	+0.05(+0.42%)
Oct 11, 2005	12.13	12.30	12.13	12.14	2,139	+0.05(+0.43%)
Oct 10, 2005	12.08	12.08	12.08	12.08	1,166	-0.21(-1.67%)
Oct 07, 2005	12.19	12.29	12.19	12.29	1,847	+0.23(+1.88%)
Oct 06, 2005	11.87	12.06	11.87	12.06	5,445	+0.26(+2.18%)
Oct 05, 2005	11.93	11.93	11.81	11.81	583	-0.20(-1.63%)
Oct 04, 2005	12.03	12.03	12.00	12.00	3,305	-0.16(-1.35%)
Oct 03, 2005	12.17	12.17	12.17	12.17	291	-0.10(-0.84%)
Sep 30, 2005	12.27	12.27	12.27	12.27	2,430	+0.08(+0.68%)
Sep 29, 2005	12.09	12.19	12.03	12.19	7,778	+0.19(+1.54%)
Sep 28, 2005	11.90	12.00	11.79	12.00	9,334	+0.00(+0.00%)
Sep 27, 2005	11.98	12.00	11.98	12.00	7,097	+0.03(+0.26%)
Sep 26, 2005	11.87	11.97	11.87	11.97	8,459	+0.09(+0.78%)
Sep 23, 2005	11.88	11.88	11.87	11.88	2,819	-0.05(-0.43%)
Sep 22, 2005	11.93	12.03	11.93	11.93	3,014	+0.09(+0.78%)
Sep 21, 2005	11.65	11.84	11.65	11.84	1,944	-0.01(-0.09%)
Sep 20, 2005	11.94	11.97	11.85	11.85	15,168	-0.07(-0.60%)
Sep 19, 2005	12.03	12.08	11.92	11.92	14,195	-0.04(-0.34%)
Sep 16, 2005	11.61	11.97	11.61	11.96	14,487	+0.48(+4.21%)
Sep 15, 2005	11.46	11.48	11.46	11.48	7,973	+0.16(+1.45%)
Sep 14, 2005	11.30	11.31	11.04	11.31	52,894	+0.00(+0.00%)
Sep 13, 2005	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
Sep 12, 2005	11.30	11.31	11.30	11.31	1,458	+0.13(+1.20%)
Sep 09, 2005	11.21	11.30	11.18	11.18	5,056	+0.02(+0.18%)
Sep 08, 2005	11.05	11.16	11.05	11.16	4,861	+0.16(+1.50%)
Sep 07, 2005	10.99	10.99	10.99	10.99	486	-0.03(-0.28%)
Sep 06, 2005	11.03	11.03	11.03	11.03	0	+0.00(+0.00%)
Sep 02, 2005	11.03	11.04	11.03	11.03	486	-0.04(-0.37%)

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.