Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.64	11.82	11.55	11.57	16,373,742	-0.10(-0.87%)
Nov 29, 2005	11.55	11.74	11.54	11.67	15,098,297	+0.11(+0.93%)
Nov 28, 2005	11.51	11.67	11.46	11.57	13,538,498	-0.03(-0.30%)
Nov 25, 2005	11.39	11.60	11.34	11.60	9,698,357	+0.15(+1.33%)
Nov 23, 2005	11.36	11.47	11.26	11.45	13,742,790	+0.09(+0.78%)
Nov 22, 2005	11.12	11.37	11.05	11.36	14,761,491	+0.22(+1.99%)
Nov 21, 2005	11.22	11.29	11.11	11.14	15,708,412	-0.08(-0.74%)
Nov 18, 2005	11.18	11.31	11.15	11.22	23,951,878	+0.05(+0.45%)
Nov 17, 2005	10.97	11.24	10.96	11.17	18,024,644	+0.24(+2.24%)
Nov 16, 2005	10.87	10.93	10.81	10.92	13,891,868	-0.00(-0.03%)
Nov 15, 2005	10.86	11.00	10.86	10.93	15,611,788	+0.02(+0.15%)
Nov 14, 2005	10.95	10.99	10.88	10.91	12,895,254	-0.04(-0.36%)
Nov 11, 2005	10.87	10.97	10.81	10.95	9,245,602	+0.03(+0.32%)
Nov 10, 2005	10.97	11.02	10.81	10.92	12,111,214	-0.03(-0.30%)
Nov 09, 2005	10.87	11.00	10.83	10.95	8,988,856	+0.07(+0.68%)
Nov 08, 2005	10.69	10.90	10.58	10.88	12,875,929	+0.12(+1.09%)
Nov 07, 2005	10.68	10.82	10.68	10.76	10,697,733	+0.10(+0.90%)
Nov 04, 2005	10.77	10.78	10.58	10.66	12,812,433	-0.10(-0.90%)
Nov 03, 2005	10.74	10.85	10.72	10.76	12,321,027	+0.04(+0.41%)
Nov 02, 2005	10.67	10.74	10.66	10.72	8,958,488	+0.06(+0.57%)
Nov 01, 2005	10.52	10.74	10.52	10.66	15,051,365	+0.15(+1.46%)
Oct 31, 2005	10.49	10.61	10.47	10.50	8,596,836	+0.09(+0.82%)
Oct 28, 2005	10.40	10.50	10.33	10.42	8,583,032	+0.08(+0.81%)
Oct 27, 2005	10.42	10.59	10.32	10.33	13,229,299	-0.08(-0.75%)
Oct 26, 2005	10.30	10.61	10.26	10.41	25,014,750	+0.12(+1.20%)
Oct 25, 2005	10.15	10.30	10.13	10.29	22,452,816	+0.19(+1.88%)
Oct 24, 2005	10.06	10.17	10.01	10.10	13,405,984	+0.05(+0.48%)
Oct 21, 2005	10.06	10.08	9.938	10.05	22,958,024	-0.02(-0.16%)
Oct 20, 2005	10.20	10.26	10.04	10.07	17,417,288	-0.17(-1.67%)
Oct 19, 2005	10.08	10.26	10.02	10.24	13,441,873	+0.17(+1.64%)
Oct 18, 2005	10.25	10.25	9.977	10.07	28,661,642	-0.17(-1.68%)
Oct 17, 2005	10.36	10.36	10.18	10.24	15,197,682	-0.05(-0.53%)
Oct 14, 2005	10.26	10.32	10.14	10.30	11,051,103	+0.01(+0.08%)
Oct 13, 2005	10.32	10.34	10.13	10.29	15,876,815	-0.13(-1.24%)
Oct 12, 2005	10.46	10.49	10.34	10.42	12,666,115	+0.04(+0.43%)
Oct 11, 2005	10.34	10.44	10.29	10.37	10,013,078	-0.06(-0.60%)
Oct 10, 2005	10.47	10.54	10.31	10.44	6,954,216	+0.04(+0.41%)
Oct 07, 2005	10.41	10.49	10.35	10.39	20,346,398	+0.10(+0.93%)
Oct 06, 2005	10.31	10.41	10.20	10.30	10,987,607	+0.01(+0.06%)
Oct 05, 2005	10.42	10.42	10.27	10.29	15,056,886	-0.15(-1.47%)
Oct 04, 2005	10.32	10.63	10.32	10.45	20,884,734	+0.11(+1.11%)
Oct 03, 2005	10.30	10.34	10.22	10.33	5,833,370	+0.05(+0.45%)
Sep 30, 2005	10.18	10.40	10.11	10.29	14,689,712	+0.14(+1.41%)
Sep 29, 2005	10.05	10.17	10.01	10.14	12,964,271	+0.09(+0.92%)
Sep 28, 2005	10.02	10.09	10.00	10.05	9,049,592	+0.06(+0.55%)
Sep 27, 2005	9.916	10.10	9.889	9.995	8,701,743	+0.02(+0.22%)
Sep 26, 2005	10.03	10.13	9.955	9.973	11,343,738	+0.00(+0.03%)
Sep 23, 2005	9.832	10.04	9.821	9.970	17,825,874	+0.12(+1.25%)
Sep 22, 2005	10.02	10.02	9.845	9.847	11,525,944	-0.15(-1.52%)
Sep 21, 2005	9.961	10.01	9.932	9.999	12,878,690	+0.02(+0.25%)
Sep 20, 2005	9.932	10.15	9.932	9.974	15,589,702	+0.08(+0.82%)
Sep 19, 2005	9.818	9.922	9.780	9.893	9,792,221	+0.10(+1.04%)
Sep 16, 2005	9.758	9.842	9.716	9.792	10,029,642	+0.07(+0.76%)
Sep 15, 2005	9.715	9.721	9.624	9.718	7,108,816	+0.03(+0.36%)
Sep 14, 2005	9.657	9.758	9.657	9.683	8,135,798	+0.02(+0.19%)
Sep 13, 2005	9.634	9.676	9.612	9.664	8,607,879	+0.04(+0.38%)
Sep 12, 2005	9.600	9.705	9.529	9.628	9,331,183	-0.01(-0.12%)
Sep 09, 2005	9.635	9.658	9.551	9.640	5,927,234	+0.06(+0.60%)
Sep 08, 2005	9.664	9.713	9.567	9.582	6,349,622	-0.08(-0.84%)
Sep 07, 2005	9.541	9.673	9.518	9.663	8,928,121	+0.11(+1.14%)
Sep 06, 2005	9.651	9.703	9.527	9.554	10,879,939	-0.04(-0.42%)
Sep 02, 2005	9.496	9.660	9.476	9.595	9,063,395	-0.00(-0.03%)

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.