Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.54	11.56	11.29	11.35	2,409,084	-0.14(-1.19%)
Nov 29, 2005	11.58	11.59	11.45	11.49	1,920,698	-0.03(-0.22%)
Nov 28, 2005	11.65	11.66	11.47	11.51	1,953,938	-0.14(-1.19%)
Nov 25, 2005	11.49	11.67	11.40	11.65	1,081,306	+0.24(+2.07%)
Nov 23, 2005	11.34	11.52	11.32	11.41	1,006,273	+0.09(+0.81%)
Nov 22, 2005	11.30	11.34	11.21	11.32	1,909,153	-0.00(-0.03%)
Nov 21, 2005	11.20	11.34	11.15	11.33	873,443	+0.12(+1.11%)
Nov 18, 2005	11.21	11.23	11.10	11.20	1,455,494	+0.05(+0.41%)
Nov 17, 2005	11.03	11.17	10.96	11.16	1,286,805	+0.19(+1.77%)
Nov 16, 2005	10.96	10.99	10.87	10.96	1,113,685	+0.06(+0.51%)
Nov 15, 2005	10.95	11.02	10.84	10.91	1,508,644	-0.11(-1.03%)
Nov 14, 2005	10.99	11.04	10.93	11.02	833,761	+0.01(+0.13%)
Nov 11, 2005	10.98	11.04	10.93	11.01	1,117,001	+0.04(+0.33%)
Nov 10, 2005	10.78	10.98	10.73	10.97	1,838,352	+0.23(+2.13%)
Nov 09, 2005	10.64	10.88	10.60	10.74	1,720,879	+0.09(+0.80%)
Nov 08, 2005	10.62	10.70	10.60	10.66	799,861	-0.01(-0.09%)
Nov 07, 2005	10.58	10.72	10.56	10.66	1,049,017	+0.05(+0.51%)
Nov 04, 2005	10.61	10.67	10.46	10.61	1,372,445	+0.03(+0.27%)
Nov 03, 2005	10.59	10.68	10.51	10.58	2,486,720	+0.03(+0.33%)
Nov 02, 2005	10.43	10.63	10.39	10.55	1,818,398	+0.13(+1.29%)
Nov 01, 2005	10.35	10.43	10.30	10.41	2,477,258	+0.08(+0.76%)
Oct 31, 2005	10.23	10.41	10.19	10.34	2,023,694	+0.12(+1.16%)
Oct 28, 2005	10.22	10.25	10.00	10.22	1,683,628	+0.06(+0.59%)
Oct 27, 2005	10.25	10.35	10.09	10.16	1,203,588	-0.07(-0.68%)
Oct 26, 2005	10.24	10.41	10.18	10.23	1,538,493	+0.01(+0.14%)
Oct 25, 2005	10.21	10.26	10.05	10.21	1,437,322	-0.05(-0.46%)
Oct 24, 2005	10.01	10.27	10.00	10.26	1,682,005	+0.30(+3.01%)
Oct 21, 2005	10.05	10.11	9.843	9.960	2,004,670	+0.05(+0.48%)
Oct 20, 2005	9.991	10.13	9.859	9.913	1,921,867	-0.09(-0.95%)
Oct 19, 2005	9.679	10.01	9.638	10.01	1,939,586	+0.29(+2.99%)
Oct 18, 2005	9.753	9.870	9.711	9.717	1,118,779	-0.07(-0.68%)
Oct 17, 2005	9.758	9.884	9.739	9.783	1,367,560	-0.00(-0.05%)
Oct 14, 2005	9.588	9.829	9.588	9.788	3,204,410	+0.18(+1.89%)
Oct 13, 2005	9.670	9.673	9.498	9.607	3,211,656	-0.06(-0.65%)
Oct 12, 2005	9.861	9.930	9.569	9.670	3,284,382	-0.21(-2.17%)
Oct 11, 2005	10.04	10.14	9.831	9.884	2,365,979	-0.16(-1.60%)
Oct 10, 2005	9.966	10.14	9.955	10.05	1,568,292	+0.07(+0.74%)
Oct 07, 2005	10.12	10.12	9.963	9.971	1,900,833	-0.10(-1.02%)
Oct 06, 2005	10.10	10.20	10.01	10.07	2,044,953	-0.01(-0.14%)
Oct 05, 2005	10.17	10.24	10.09	10.09	1,144,333	-0.11(-1.08%)
Oct 04, 2005	10.33	10.38	10.20	10.20	1,394,832	-0.09(-0.90%)
Oct 03, 2005	10.30	10.34	10.21	10.29	1,312,962	-0.01(-0.09%)
Sep 30, 2005	10.15	10.34	10.15	10.30	2,197,493	+0.09(+0.88%)
Sep 29, 2005	9.985	10.22	9.938	10.21	1,224,692	+0.22(+2.19%)
Sep 28, 2005	10.05	10.16	9.950	9.991	1,155,484	+0.01(+0.13%)
Sep 27, 2005	9.938	10.06	9.886	9.979	1,236,055	+0.04(+0.40%)
Sep 26, 2005	9.954	10.07	9.848	9.939	1,207,924	+0.02(+0.19%)
Sep 23, 2005	9.920	9.991	9.756	9.920	1,108,274	+0.01(+0.14%)
Sep 22, 2005	9.906	9.906	9.703	9.906	2,350,077	+0.12(+1.22%)
Sep 21, 2005	10.13	10.14	9.777	9.786	3,087,409	-0.38(-3.74%)
Sep 20, 2005	10.04	10.23	10.03	10.17	2,693,078	+0.14(+1.35%)
Sep 19, 2005	10.07	10.07	9.903	10.03	1,263,660	-0.06(-0.61%)
Sep 16, 2005	10.04	10.13	9.991	10.09	5,244,787	+0.13(+1.35%)
Sep 15, 2005	9.955	10.02	9.890	9.958	921,775	+0.03(+0.25%)
Sep 14, 2005	10.06	10.07	9.890	9.933	895,444	-0.07(-0.74%)
Sep 13, 2005	10.13	10.14	9.941	10.01	1,904,152	-0.08(-0.80%)
Sep 12, 2005	10.02	10.13	9.999	10.09	1,739,910	+0.09(+0.92%)
Sep 09, 2005	9.965	10.07	9.924	9.996	981,010	+0.05(+0.52%)
Sep 08, 2005	9.996	10.02	9.913	9.944	748,968	-0.06(-0.57%)
Sep 07, 2005	10.07	10.10	9.988	10.00	1,595,181	-0.03(-0.31%)
Sep 06, 2005	9.930	10.08	9.925	10.03	1,199,023	+0.10(+1.05%)
Sep 02, 2005	10.02	10.04	9.909	9.928	968,854	-0.05(-0.52%)

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.