Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.92	13.96	13.79	13.80	20,461,042	-0.12(-0.84%)
Nov 29, 2005	13.85	13.98	13.83	13.91	21,062,482	+0.09(+0.63%)
Nov 28, 2005	13.88	13.99	13.82	13.83	22,933,630	-0.01(-0.05%)
Nov 25, 2005	13.85	13.87	13.81	13.83	6,123,307	+0.05(+0.35%)
Nov 23, 2005	13.72	13.84	13.69	13.79	15,341,682	+0.10(+0.73%)
Nov 22, 2005	13.63	13.71	13.60	13.69	20,338,216	+0.06(+0.45%)
Nov 21, 2005	13.68	13.68	13.59	13.62	20,934,398	-0.02(-0.12%)
Nov 18, 2005	13.73	13.73	13.54	13.64	26,545,676	+0.11(+0.79%)
Nov 17, 2005	13.63	13.68	13.53	13.53	19,424,918	-0.09(-0.64%)
Nov 16, 2005	13.72	13.74	13.61	13.62	16,012,734	-0.10(-0.75%)
Nov 15, 2005	13.76	13.79	13.66	13.72	13,836,843	-0.04(-0.28%)
Nov 14, 2005	13.81	13.83	13.73	13.76	10,814,791	-0.06(-0.42%)
Nov 11, 2005	13.74	13.82	13.65	13.82	13,345,234	+0.08(+0.56%)
Nov 10, 2005	13.70	13.79	13.65	13.74	14,806,759	+0.11(+0.81%)
Nov 09, 2005	13.62	13.71	13.58	13.63	14,270,908	+0.01(+0.09%)
Nov 08, 2005	13.71	13.75	13.58	13.62	14,148,392	-0.09(-0.64%)
Nov 07, 2005	13.67	13.73	13.61	13.71	16,558,176	+0.04(+0.26%)
Nov 04, 2005	13.79	13.80	13.59	13.67	17,689,280	-0.09(-0.66%)
Nov 03, 2005	13.78	13.83	13.73	13.76	14,040,108	+0.01(+0.07%)
Nov 02, 2005	13.76	13.78	13.70	13.75	19,205,566	-0.03(-0.23%)
Nov 01, 2005	13.78	13.84	13.73	13.79	18,425,302	-0.04(-0.30%)
Oct 31, 2005	13.77	13.89	13.70	13.83	31,022,758	-0.02(-0.12%)
Oct 28, 2005	13.70	13.89	13.69	13.84	19,931,688	+0.22(+1.61%)
Oct 27, 2005	13.69	13.74	13.61	13.62	12,680,061	-0.06(-0.45%)
Oct 26, 2005	13.73	13.85	13.68	13.69	17,496,534	-0.04(-0.28%)
Oct 25, 2005	13.66	13.77	13.59	13.72	18,457,478	+0.02(+0.14%)
Oct 24, 2005	13.63	13.73	13.59	13.70	18,375,182	+0.15(+1.12%)
Oct 21, 2005	13.70	13.78	13.51	13.55	21,004,938	-0.05(-0.40%)
Oct 20, 2005	13.87	13.88	13.60	13.61	33,542,062	+0.10(+0.72%)
Oct 19, 2005	13.50	13.54	13.34	13.51	22,552,162	+0.02(+0.12%)
Oct 18, 2005	13.58	13.65	13.49	13.49	18,194,812	-0.11(-0.81%)
Oct 17, 2005	13.56	13.68	13.55	13.60	15,401,393	+0.01(+0.05%)
Oct 14, 2005	13.48	13.65	13.43	13.60	16,584,164	+0.11(+0.84%)
Oct 13, 2005	13.41	13.55	13.41	13.48	14,974,754	+0.00(+0.00%)
Oct 12, 2005	13.42	13.58	13.42	13.48	27,454,954	+0.02(+0.14%)
Oct 11, 2005	13.53	13.58	13.44	13.47	17,949,472	-0.10(-0.76%)
Oct 10, 2005	13.62	13.67	13.53	13.57	18,597,320	-0.07(-0.52%)
Oct 07, 2005	13.78	13.79	13.59	13.64	22,804,308	-0.16(-1.19%)
Oct 06, 2005	13.79	13.86	13.72	13.80	20,282,838	+0.03(+0.21%)
Oct 05, 2005	13.89	13.96	13.78	13.78	13,431,861	-0.14(-0.98%)
Oct 04, 2005	13.94	14.09	13.90	13.91	12,395,738	-0.05(-0.39%)
Oct 03, 2005	13.96	14.05	13.94	13.97	20,208,586	+0.01(+0.05%)
Sep 30, 2005	13.93	14.02	13.89	13.96	15,397,062	+0.03(+0.21%)
Sep 29, 2005	13.88	13.93	13.75	13.93	23,238,992	+0.07(+0.54%)
Sep 28, 2005	13.68	13.90	13.69	13.86	17,929,670	+0.17(+1.28%)
Sep 27, 2005	13.67	13.84	13.67	13.68	15,498,230	-0.01(-0.09%)
Sep 26, 2005	13.75	13.81	13.58	13.70	23,959,236	+0.01(+0.05%)
Sep 23, 2005	13.69	13.77	13.65	13.69	16,487,327	+0.04(+0.31%)
Sep 22, 2005	13.61	13.66	13.53	13.65	19,174,318	-0.01(-0.07%)
Sep 21, 2005	13.74	13.77	13.62	13.66	21,470,250	-0.21(-1.52%)
Sep 20, 2005	14.00	14.02	13.86	13.87	23,169,072	-0.15(-1.06%)
Sep 19, 2005	14.01	14.08	13.95	14.02	17,425,686	-0.01(-0.09%)
Sep 16, 2005	14.12	14.17	13.97	14.03	61,486,152	-0.07(-0.53%)
Sep 15, 2005	14.09	14.12	14.01	14.10	14,492,426	+0.04(+0.25%)
Sep 14, 2005	14.10	14.17	14.02	14.07	15,143,058	-0.05(-0.32%)
Sep 13, 2005	14.08	14.18	14.08	14.11	19,031,692	-0.19(-1.33%)
Sep 12, 2005	14.19	14.35	14.19	14.30	14,146,845	+0.06(+0.45%)
Sep 09, 2005	14.31	14.33	14.19	14.24	24,659,060	-0.07(-0.52%)
Sep 08, 2005	14.12	14.32	14.12	14.31	27,635,324	-0.12(-0.83%)
Sep 07, 2005	14.41	14.45	14.30	14.43	19,064,796	+0.04(+0.29%)
Sep 06, 2005	14.39	14.44	14.34	14.39	15,860,208	+0.20(+1.41%)
Sep 02, 2005	14.24	14.27	14.12	14.19	13,151,560	+0.01(+0.05%)

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.