Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.16	17.26	16.91	17.11	35,957,800	+0.12(+0.70%)
Nov 29, 2005	17.53	17.54	16.92	16.99	40,455,340	-0.33(-1.92%)
Nov 28, 2005	17.90	18.15	17.26	17.33	43,226,924	-0.51(-2.87%)
Nov 25, 2005	17.87	18.00	17.72	17.84	11,940,865	+0.03(+0.15%)
Nov 23, 2005	17.84	18.18	17.74	17.81	36,104,444	-0.04(-0.24%)
Nov 22, 2005	17.49	17.90	17.33	17.85	47,662,228	+0.21(+1.21%)
Nov 21, 2005	16.95	17.68	16.93	17.64	63,052,060	+0.58(+3.40%)
Nov 18, 2005	16.92	17.11	16.72	17.06	45,726,972	+0.33(+1.99%)
Nov 17, 2005	16.34	16.77	16.27	16.73	43,707,080	+0.48(+2.96%)
Nov 16, 2005	16.39	16.53	16.22	16.25	43,324,160	-0.19(-1.18%)
Nov 15, 2005	16.68	16.91	16.39	16.44	37,037,756	-0.18(-1.10%)
Nov 14, 2005	16.71	16.78	16.52	16.62	23,380,610	-0.14(-0.82%)
Nov 11, 2005	16.57	16.89	16.54	16.76	37,152,756	+0.22(+1.34%)
Nov 10, 2005	16.07	16.59	15.99	16.54	39,187,556	+0.47(+2.92%)
Nov 09, 2005	16.00	16.43	15.90	16.07	46,284,628	-0.08(-0.52%)
Nov 08, 2005	15.89	16.56	15.83	16.15	69,775,168	+0.16(+1.03%)
Nov 07, 2005	15.79	16.12	15.79	15.99	44,710,048	+0.11(+0.70%)
Nov 04, 2005	15.78	16.03	15.74	15.88	30,882,568	+0.01(+0.07%)
Nov 03, 2005	15.74	16.02	15.62	15.87	58,558,328	+0.18(+1.14%)
Nov 02, 2005	15.27	15.75	15.27	15.69	46,044,840	+0.31(+2.01%)
Nov 01, 2005	14.94	15.55	14.91	15.38	61,528,316	+0.25(+1.67%)
Oct 31, 2005	14.65	15.28	14.65	15.13	55,995,200	+0.45(+3.07%)
Oct 28, 2005	14.68	14.72	14.32	14.68	29,948,948	+0.23(+1.56%)
Oct 27, 2005	14.53	14.84	14.42	14.45	31,174,680	-0.18(-1.20%)
Oct 26, 2005	14.47	14.76	14.42	14.63	41,015,336	+0.11(+0.76%)
Oct 25, 2005	14.90	15.03	14.21	14.52	82,340,056	-0.54(-3.58%)
Oct 24, 2005	15.07	15.08	14.62	15.05	43,932,404	+0.05(+0.33%)
Oct 21, 2005	15.27	15.29	14.99	15.00	53,888,420	+0.05(+0.36%)
Oct 20, 2005	15.54	15.78	14.84	14.95	111,979,880	-1.09(-6.81%)
Oct 19, 2005	15.43	16.07	15.36	16.04	82,712,744	+0.61(+3.93%)
Oct 18, 2005	15.65	15.83	15.40	15.44	36,812,476	-0.16(-1.03%)
Oct 17, 2005	15.15	15.60	15.07	15.60	34,952,836	+0.44(+2.87%)
Oct 14, 2005	15.24	15.27	14.79	15.16	32,457,946	+0.02(+0.15%)
Oct 13, 2005	14.95	15.27	14.83	15.14	34,690,996	+0.08(+0.56%)
Oct 12, 2005	15.48	15.51	15.04	15.05	37,672,256	-0.40(-2.57%)
Oct 11, 2005	15.49	15.63	15.20	15.45	36,362,540	+0.00(+0.00%)
Oct 10, 2005	15.28	15.67	15.22	15.45	32,929,028	+0.21(+1.40%)
Oct 07, 2005	15.16	15.42	15.10	15.24	28,458,314	+0.18(+1.17%)
Oct 06, 2005	15.38	15.43	14.93	15.06	43,597,592	-0.29(-1.87%)
Oct 05, 2005	15.34	15.68	15.28	15.35	40,199,388	-0.00(-0.03%)
Oct 04, 2005	15.91	15.99	15.30	15.35	38,526,736	-0.61(-3.83%)
Oct 03, 2005	15.71	16.09	15.62	15.96	38,564,340	+0.23(+1.46%)
Sep 30, 2005	15.72	15.79	15.54	15.73	32,439,314	-0.04(-0.24%)
Sep 29, 2005	14.90	15.81	14.86	15.77	73,732,456	+0.91(+6.09%)
Sep 28, 2005	15.02	15.14	14.75	14.87	30,013,528	-0.07(-0.46%)
Sep 27, 2005	14.84	15.04	14.71	14.94	35,102,048	+0.15(+1.01%)
Sep 26, 2005	15.01	15.10	14.67	14.79	36,554,732	-0.02(-0.15%)
Sep 23, 2005	14.81	14.93	14.59	14.81	51,769,448	+0.40(+2.81%)
Sep 22, 2005	14.40	14.48	14.05	14.40	46,226,260	+0.33(+2.36%)
Sep 21, 2005	13.92	14.19	13.84	14.07	48,976,408	+0.05(+0.38%)
Sep 20, 2005	14.13	14.24	13.87	14.02	39,029,736	-0.09(-0.62%)
Sep 19, 2005	14.00	14.13	13.90	14.11	49,709,148	-0.06(-0.43%)
Sep 16, 2005	14.42	14.45	14.13	14.17	79,786,928	-0.21(-1.46%)
Sep 15, 2005	14.38	14.49	14.25	14.38	42,538,452	-0.00(-0.03%)
Sep 14, 2005	14.65	14.70	14.32	14.38	53,713,532	-0.24(-1.62%)
Sep 13, 2005	14.86	14.95	14.58	14.62	53,878,972	-0.25(-1.70%)
Sep 12, 2005	14.52	15.11	14.42	14.87	104,217,512	+0.12(+0.83%)
Sep 09, 2005	14.90	14.94	14.66	14.75	43,420,796	-0.12(-0.80%)
Sep 08, 2005	14.98	15.00	14.73	14.87	80,390,744	-0.58(-3.78%)
Sep 07, 2005	15.35	15.58	15.33	15.45	29,001,840	+0.11(+0.72%)
Sep 06, 2005	15.24	15.47	15.18	15.34	30,567,696	+0.18(+1.21%)
Sep 02, 2005	15.34	15.40	15.13	15.16	21,851,964	-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.