Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.04	13.16	12.94	13.03	1,682,295	+0.09(+0.69%)
Nov 29, 2005	12.75	12.96	12.68	12.94	1,985,267	+0.39(+3.09%)
Nov 28, 2005	12.62	12.64	12.36	12.55	1,273,346	-0.11(-0.83%)
Nov 25, 2005	12.89	12.93	12.54	12.66	968,392	-0.17(-1.34%)
Nov 23, 2005	12.76	12.89	12.72	12.83	799,694	+0.07(+0.52%)
Nov 22, 2005	12.71	12.78	12.58	12.76	1,242,526	+0.09(+0.70%)
Nov 21, 2005	12.61	12.71	12.58	12.67	738,414	+0.09(+0.75%)
Nov 18, 2005	12.65	12.67	12.44	12.58	979,566	+0.06(+0.49%)
Nov 17, 2005	12.34	12.74	12.28	12.52	1,435,916	+0.20(+1.62%)
Nov 16, 2005	12.18	12.35	12.16	12.32	1,233,515	+0.13(+1.09%)
Nov 15, 2005	12.23	12.26	12.11	12.18	1,228,468	-0.04(-0.36%)
Nov 14, 2005	12.26	12.33	12.17	12.23	1,302,904	+0.09(+0.78%)
Nov 11, 2005	12.08	12.15	11.95	12.13	1,022,462	+0.06(+0.46%)
Nov 10, 2005	11.89	12.10	11.81	12.08	1,312,637	+0.23(+1.97%)
Nov 09, 2005	11.68	11.86	11.60	11.85	1,466,195	+0.20(+1.72%)
Nov 08, 2005	11.68	11.81	11.57	11.65	4,897,833	-0.01(-0.10%)
Nov 07, 2005	11.43	11.70	11.44	11.66	3,288,172	+0.23(+1.99%)
Nov 04, 2005	11.45	11.59	11.37	11.43	1,988,150	+0.08(+0.68%)
Nov 03, 2005	11.50	11.51	11.28	11.35	1,835,313	-0.02(-0.15%)
Nov 02, 2005	11.31	11.47	11.21	11.37	2,391,873	+0.16(+1.44%)
Nov 01, 2005	11.14	11.28	11.10	11.21	1,907,947	+0.09(+0.80%)
Oct 31, 2005	10.90	11.24	10.82	11.12	2,097,912	+0.19(+1.78%)
Oct 28, 2005	10.73	10.92	10.65	10.92	1,926,511	+0.29(+2.77%)
Oct 27, 2005	10.67	10.69	10.57	10.63	1,876,766	-0.06(-0.57%)
Oct 26, 2005	10.58	10.74	10.53	10.69	2,005,273	+0.12(+1.16%)
Oct 25, 2005	10.61	10.64	10.40	10.57	2,916,351	-0.12(-1.14%)
Oct 24, 2005	10.66	10.94	10.63	10.69	1,814,766	+0.14(+1.31%)
Oct 21, 2005	10.68	10.71	10.54	10.55	2,619,327	-0.01(-0.11%)
Oct 20, 2005	10.44	10.81	10.40	10.56	2,384,663	+0.03(+0.26%)
Oct 19, 2005	10.60	10.64	10.33	10.54	2,282,111	-0.14(-1.30%)
Oct 18, 2005	10.68	10.74	10.63	10.68	2,263,186	+0.00(+0.00%)
Oct 17, 2005	10.59	10.85	10.54	10.68	2,340,146	+0.19(+1.80%)
Oct 14, 2005	10.34	10.53	10.24	10.49	2,622,210	+0.19(+1.89%)
Oct 13, 2005	10.24	10.33	10.09	10.29	2,127,471	-0.12(-1.17%)
Oct 12, 2005	10.81	10.99	10.13	10.41	1,772,772	-0.08(-0.74%)
Oct 11, 2005	10.63	10.69	10.37	10.49	1,801,970	-0.16(-1.46%)
Oct 10, 2005	10.71	10.82	10.61	10.65	778,246	-0.06(-0.57%)
Oct 07, 2005	10.76	10.94	10.69	10.71	907,653	-0.06(-0.51%)
Oct 06, 2005	10.82	11.00	10.70	10.76	1,591,818	-0.06(-0.56%)
Oct 05, 2005	11.10	11.13	10.82	10.82	1,374,637	-0.36(-3.18%)
Oct 04, 2005	11.21	11.65	11.18	11.18	3,495,800	-0.03(-0.25%)
Oct 03, 2005	11.21	11.46	11.18	11.21	2,279,587	+0.00(+0.00%)
Sep 30, 2005	11.28	11.30	11.09	11.21	3,058,555	-0.07(-0.64%)
Sep 29, 2005	11.30	11.42	11.17	11.28	2,785,141	+0.04(+0.39%)
Sep 28, 2005	11.27	11.33	11.11	11.24	1,779,621	-0.04(-0.34%)
Sep 27, 2005	11.24	11.32	11.14	11.27	2,291,843	+0.03(+0.25%)
Sep 26, 2005	11.31	11.54	11.24	11.25	3,404,242	-0.02(-0.20%)
Sep 23, 2005	11.27	11.35	11.15	11.27	2,178,296	+0.06(+0.49%)
Sep 22, 2005	11.09	11.44	11.09	11.21	2,845,880	+0.14(+1.30%)
Sep 21, 2005	11.10	11.24	10.99	11.07	3,686,667	+0.08(+0.76%)
Sep 20, 2005	11.93	12.30	10.84	10.99	14,340,424	-1.66(-13.16%)
Sep 19, 2005	12.76	12.96	12.44	12.65	1,857,121	-0.28(-2.15%)
Sep 16, 2005	13.05	13.09	12.87	12.93	1,567,306	-0.15(-1.15%)
Sep 15, 2005	13.08	13.17	13.05	13.08	456,890	+0.04(+0.34%)
Sep 14, 2005	13.13	13.18	12.98	13.03	1,043,369	-0.13(-1.01%)
Sep 13, 2005	13.43	13.43	13.14	13.17	1,194,224	-0.31(-2.31%)
Sep 12, 2005	13.52	13.68	13.48	13.48	1,141,416	-0.11(-0.78%)
Sep 09, 2005	13.49	13.60	13.43	13.58	513,664	+0.15(+1.12%)
Sep 08, 2005	13.55	13.56	13.39	13.43	711,019	-0.19(-1.43%)
Sep 07, 2005	13.48	13.70	13.45	13.63	686,507	+0.11(+0.78%)
Sep 06, 2005	13.48	13.57	13.36	13.52	720,391	+0.16(+1.20%)
Sep 02, 2005	13.61	13.62	13.32	13.36	729,403	-0.18(-1.31%)

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.