Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.95	13.04	12.89	12.96	11,427,724	-0.05(-0.40%)
Nov 29, 2005	12.86	13.03	12.79	13.01	14,728,933	+0.24(+1.88%)
Nov 28, 2005	12.87	12.91	12.61	12.77	10,143,891	-0.05(-0.37%)
Nov 25, 2005	12.88	12.88	12.66	12.82	2,820,683	+0.03(+0.20%)
Nov 23, 2005	12.88	12.94	12.72	12.80	6,054,213	-0.08(-0.63%)
Nov 22, 2005	12.69	12.90	12.65	12.88	9,377,028	+0.13(+0.99%)
Nov 21, 2005	12.62	12.77	12.44	12.75	8,839,755	+0.08(+0.65%)
Nov 18, 2005	12.60	12.70	12.56	12.67	10,669,450	+0.07(+0.53%)
Nov 17, 2005	12.47	12.62	12.39	12.60	8,240,528	+0.13(+1.02%)
Nov 16, 2005	12.38	12.52	12.31	12.47	9,091,731	+0.16(+1.29%)
Nov 15, 2005	12.45	12.56	12.22	12.31	10,914,659	-0.15(-1.20%)
Nov 14, 2005	12.58	12.69	12.34	12.46	26,483,862	+0.56(+4.71%)
Nov 11, 2005	11.75	11.95	11.68	11.90	10,063,717	+0.19(+1.59%)
Nov 10, 2005	11.57	11.82	11.56	11.72	10,549,709	+0.13(+1.11%)
Nov 09, 2005	11.66	11.68	11.51	11.59	9,017,804	-0.03(-0.28%)
Nov 08, 2005	11.74	11.74	11.54	11.62	11,727,076	-0.28(-2.34%)
Nov 07, 2005	11.77	11.92	11.74	11.90	10,586,412	+0.19(+1.64%)
Nov 04, 2005	11.80	11.80	11.64	11.71	9,258,848	-0.02(-0.20%)
Nov 03, 2005	11.66	11.81	11.65	11.73	18,813,926	+0.14(+1.19%)
Nov 02, 2005	11.52	11.62	11.51	11.59	21,074,950	+0.06(+0.50%)
Nov 01, 2005	11.64	11.64	11.46	11.53	12,515,285	-0.14(-1.18%)
Oct 31, 2005	11.63	11.79	11.62	11.67	11,677,097	+0.18(+1.59%)
Oct 28, 2005	11.29	11.50	11.24	11.49	9,781,024	+0.30(+2.66%)
Oct 27, 2005	11.50	11.54	11.11	11.19	12,382,008	-0.31(-2.74%)
Oct 26, 2005	11.57	11.72	11.48	11.51	12,128,990	-0.19(-1.63%)
Oct 25, 2005	11.91	11.94	11.64	11.70	11,287,158	-0.21(-1.73%)
Oct 24, 2005	11.81	11.91	11.68	11.90	9,022,230	+0.14(+1.23%)
Oct 21, 2005	11.97	12.04	11.71	11.76	12,997,113	-0.08(-0.68%)
Oct 20, 2005	11.89	12.09	11.77	11.84	13,183,232	-0.05(-0.40%)
Oct 19, 2005	11.49	11.91	11.35	11.89	15,541,871	+0.39(+3.41%)
Oct 18, 2005	11.72	11.72	11.43	11.50	15,237,572	-0.28(-2.38%)
Oct 17, 2005	11.75	11.78	11.51	11.78	10,923,770	+0.02(+0.16%)
Oct 14, 2005	11.77	11.81	11.67	11.76	9,065,441	+0.10(+0.82%)
Oct 13, 2005	11.74	11.80	11.44	11.66	9,754,472	-0.13(-1.12%)
Oct 12, 2005	11.64	11.84	11.56	11.79	16,571,904	+0.06(+0.52%)
Oct 11, 2005	11.91	12.01	11.73	11.73	10,731,664	-0.16(-1.32%)
Oct 10, 2005	12.03	12.08	11.80	11.89	7,590,022	-0.18(-1.48%)
Oct 07, 2005	12.11	12.20	11.95	12.07	7,672,539	+0.06(+0.46%)
Oct 06, 2005	12.15	12.27	11.76	12.01	12,759,973	-0.03(-0.25%)
Oct 05, 2005	12.18	12.19	11.99	12.04	8,287,123	-0.17(-1.38%)
Oct 04, 2005	12.33	12.48	12.21	12.21	7,255,528	-0.10(-0.81%)
Oct 03, 2005	12.39	12.52	12.29	12.31	7,172,490	-0.06(-0.47%)
Sep 30, 2005	12.33	12.52	12.25	12.37	7,778,224	+0.05(+0.39%)
Sep 29, 2005	24.26	12.44	12.05	12.32	12,645,959	+0.18(+1.47%)
Sep 28, 2005	12.48	12.48	12.09	12.14	10,850,884	-0.25(-1.98%)
Sep 27, 2005	12.54	12.57	12.24	12.39	9,028,477	-0.15(-1.18%)
Sep 26, 2005	12.62	12.73	12.41	12.54	9,665,968	-0.02(-0.18%)
Sep 23, 2005	12.56	12.71	12.40	12.56	10,775,135	+0.02(+0.14%)
Sep 22, 2005	12.02	12.59	11.91	12.54	15,654,323	+0.55(+4.60%)
Sep 21, 2005	12.08	12.12	11.76	11.99	14,728,933	-0.13(-1.11%)
Sep 20, 2005	12.42	12.46	12.06	12.13	7,712,626	-0.23(-1.87%)
Sep 19, 2005	12.56	12.56	12.25	12.36	7,789,938	-0.21(-1.64%)
Sep 16, 2005	12.73	12.75	12.44	12.56	18,373,226	-0.13(-1.03%)
Sep 15, 2005	12.72	12.77	12.55	12.69	5,778,548	+0.02(+0.14%)
Sep 14, 2005	12.96	12.97	12.58	12.68	10,700,947	-0.28(-2.19%)
Sep 13, 2005	13.22	13.24	12.94	12.96	11,518,310	-0.26(-1.95%)
Sep 12, 2005	13.01	13.24	12.98	13.22	10,236,040	+0.14(+1.06%)
Sep 09, 2005	12.87	13.08	12.84	13.08	9,514,990	+0.21(+1.63%)
Sep 08, 2005	12.84	12.97	12.79	12.87	9,204,184	-0.06(-0.45%)
Sep 07, 2005	12.81	12.93	12.68	12.93	12,140,183	+0.16(+1.26%)
Sep 06, 2005	12.44	12.79	12.44	12.77	10,626,500	+0.42(+3.44%)
Sep 02, 2005	12.50	12.58	12.30	12.34	5,329,519	-0.07(-0.60%)

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.