Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.17	17.26	16.92	17.12	35,946,184	+0.12(+0.70%)
Nov 29, 2005	17.53	17.55	16.92	17.00	40,442,272	-0.33(-1.92%)
Nov 28, 2005	17.91	18.16	17.26	17.33	43,212,960	-0.51(-2.87%)
Nov 25, 2005	17.88	18.01	17.72	17.84	11,937,008	+0.03(+0.15%)
Nov 23, 2005	17.85	18.18	17.75	17.82	36,092,780	-0.04(-0.24%)
Nov 22, 2005	17.49	17.91	17.34	17.86	47,646,832	+0.21(+1.21%)
Nov 21, 2005	16.95	17.69	16.93	17.65	63,031,688	+0.58(+3.40%)
Nov 18, 2005	16.92	17.11	16.72	17.06	45,712,200	+0.33(+1.99%)
Nov 17, 2005	16.35	16.77	16.27	16.73	43,692,960	+0.48(+2.96%)
Nov 16, 2005	16.39	16.53	16.23	16.25	43,310,164	-0.19(-1.18%)
Nov 15, 2005	16.69	16.92	16.40	16.45	37,025,792	-0.18(-1.10%)
Nov 14, 2005	16.71	16.79	16.53	16.63	23,373,058	-0.14(-0.82%)
Nov 11, 2005	16.58	16.90	16.54	16.77	37,140,752	+0.22(+1.34%)
Nov 10, 2005	16.07	16.60	16.00	16.55	39,174,896	+0.47(+2.92%)
Nov 09, 2005	16.00	16.44	15.90	16.08	46,269,676	-0.08(-0.52%)
Nov 08, 2005	15.90	16.56	15.83	16.16	69,752,624	+0.16(+1.03%)
Nov 07, 2005	15.80	16.12	15.79	15.99	44,695,604	+0.11(+0.70%)
Nov 04, 2005	15.78	16.04	15.75	15.88	30,872,592	+0.01(+0.07%)
Nov 03, 2005	15.74	16.03	15.62	15.87	58,539,412	+0.18(+1.14%)
Nov 02, 2005	15.28	15.75	15.27	15.69	46,029,968	+0.31(+2.01%)
Nov 01, 2005	14.94	15.55	14.91	15.38	61,508,440	+0.25(+1.67%)
Oct 31, 2005	14.65	15.28	14.65	15.13	55,977,112	+0.45(+3.07%)
Oct 28, 2005	14.69	14.73	14.33	14.68	29,939,272	+0.23(+1.56%)
Oct 27, 2005	14.53	14.85	14.43	14.46	31,164,608	-0.18(-1.20%)
Oct 26, 2005	14.48	14.76	14.43	14.63	41,002,084	+0.11(+0.76%)
Oct 25, 2005	14.90	15.03	14.22	14.52	82,313,456	-0.54(-3.58%)
Oct 24, 2005	15.08	15.09	14.62	15.06	43,918,212	+0.05(+0.33%)
Oct 21, 2005	15.27	15.30	14.99	15.01	53,871,012	+0.05(+0.36%)
Oct 20, 2005	15.54	15.78	14.85	14.96	111,943,712	-1.09(-6.81%)
Oct 19, 2005	15.44	16.07	15.36	16.05	82,686,024	+0.61(+3.93%)
Oct 18, 2005	15.65	15.84	15.40	15.44	36,800,584	-0.16(-1.03%)
Oct 17, 2005	15.15	15.61	15.08	15.60	34,941,544	+0.44(+2.87%)
Oct 14, 2005	15.25	15.28	14.80	15.17	32,447,460	+0.02(+0.15%)
Oct 13, 2005	14.96	15.27	14.83	15.14	34,679,788	+0.08(+0.56%)
Oct 12, 2005	15.48	15.51	15.04	15.06	37,660,084	-0.40(-2.57%)
Oct 11, 2005	15.49	15.64	15.21	15.46	36,350,792	+0.00(+0.00%)
Oct 10, 2005	15.28	15.67	15.22	15.46	32,918,390	+0.21(+1.40%)
Oct 07, 2005	15.17	15.43	15.11	15.24	28,449,120	+0.18(+1.17%)
Oct 06, 2005	15.38	15.43	14.94	15.07	43,583,508	-0.29(-1.87%)
Oct 05, 2005	15.35	15.69	15.28	15.35	40,186,400	-0.00(-0.02%)
Oct 04, 2005	15.91	16.00	15.31	15.36	38,514,288	-0.61(-3.83%)
Oct 03, 2005	15.72	16.09	15.63	15.97	38,551,880	+0.23(+1.46%)
Sep 30, 2005	15.73	15.80	15.55	15.74	32,428,836	-0.04(-0.24%)
Sep 29, 2005	14.90	15.81	14.86	15.78	73,708,640	+0.91(+6.09%)
Sep 28, 2005	15.02	15.14	14.76	14.87	30,003,832	-0.07(-0.46%)
Sep 27, 2005	14.84	15.04	14.72	14.94	35,090,708	+0.15(+1.01%)
Sep 26, 2005	15.01	15.11	14.68	14.79	36,542,920	-0.02(-0.15%)
Sep 23, 2005	14.81	14.93	14.59	14.81	51,752,720	+0.41(+2.81%)
Sep 22, 2005	14.41	14.48	14.06	14.41	46,211,324	+0.33(+2.36%)
Sep 21, 2005	13.92	14.20	13.85	14.08	48,960,588	+0.05(+0.38%)
Sep 20, 2005	14.14	14.25	13.87	14.02	39,017,128	-0.09(-0.62%)
Sep 19, 2005	14.00	14.13	13.90	14.11	49,693,092	-0.06(-0.43%)
Sep 16, 2005	14.42	14.45	14.13	14.17	79,761,152	-0.21(-1.46%)
Sep 15, 2005	14.38	14.50	14.26	14.38	42,524,712	-0.00(-0.03%)
Sep 14, 2005	14.66	14.71	14.33	14.39	53,696,180	-0.24(-1.62%)
Sep 13, 2005	14.87	14.96	14.59	14.62	53,861,564	-0.25(-1.69%)
Sep 12, 2005	14.53	15.12	14.42	14.88	104,183,848	+0.12(+0.83%)
Sep 09, 2005	14.91	14.94	14.66	14.75	43,406,772	-0.12(-0.80%)
Sep 08, 2005	14.99	15.01	14.73	14.87	80,364,776	-0.58(-3.78%)
Sep 07, 2005	15.36	15.59	15.34	15.46	28,992,472	+0.11(+0.72%)
Sep 06, 2005	15.25	15.48	15.18	15.35	30,557,822	+0.18(+1.21%)
Sep 02, 2005	15.35	15.41	15.14	15.16	21,844,904	-0.10(-0.63%)

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.